APT Medical Inc. (SHA:688617)
China flag China · Delayed Price · Currency is CNY
317.00
+7.56 (2.44%)
Sep 8, 2025, 2:45 PM CST

APT Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025304.30316.60304.30309.44309.441.82%1,759,706
Sep 4, 2025311.18315.41300.12303.91303.91-3.65%1,855,057
Sep 3, 2025304.50319.94304.50315.42315.423.12%2,382,407
Sep 2, 2025305.70311.64301.63305.87305.870.12%1,691,660
Sep 1, 2025284.40307.18284.40305.49305.497.43%3,005,076
Aug 29, 2025286.36288.00282.90284.37284.37-0.18%1,385,242
Aug 28, 2025280.10286.10279.01284.89284.891.71%2,634,289
Aug 27, 2025281.80287.00279.80280.10280.10-0.51%2,158,025
Aug 26, 2025284.80284.80280.31281.54281.54-0.73%1,557,834
Aug 25, 2025280.60284.60278.00283.60283.601.07%2,058,273
Aug 22, 2025284.27294.50272.23280.59280.59-1.20%4,497,783
Aug 21, 2025284.09289.44283.20283.99283.99-0.14%1,714,124
Aug 20, 2025286.80288.40283.11284.40284.40-0.84%1,149,485
Aug 19, 2025289.19291.20286.21286.80286.80-0.39%1,016,033
Aug 18, 2025298.50298.97286.13287.92287.92-3.19%1,709,765
Aug 15, 2025290.94301.72288.50297.42297.422.21%1,058,771
Aug 14, 2025297.00298.80288.20290.99290.99-2.00%1,126,462
Aug 13, 2025292.22297.57290.52296.93296.93-0.45%1,392,563
Aug 12, 2025296.00304.95296.00298.27298.270.09%920,801
Aug 11, 2025288.00301.50287.00298.00298.003.37%1,075,523
Aug 8, 2025278.72290.40276.51288.28288.283.43%1,479,335
Aug 7, 2025280.03285.30278.12278.72278.72-0.81%914,489
Aug 6, 2025282.87284.42279.55281.00281.00-0.66%676,296
Aug 5, 2025281.60283.93280.02282.88282.880.53%554,241
Aug 4, 2025279.00282.35276.10281.38281.380.64%962,165
Aug 1, 2025284.36286.68279.13279.59279.59-1.74%802,444
Jul 31, 2025288.16294.47284.30284.53284.53-1.09%1,232,541
Jul 30, 2025288.77291.82285.22287.68287.68-0.64%1,518,131
Jul 29, 2025286.66295.66281.88289.54289.541.00%1,433,390
Jul 28, 2025287.49291.76285.58286.66286.66-0.08%910,941
Jul 25, 2025287.99295.49285.40286.90286.90-0.13%1,290,046
Jul 24, 2025293.86294.11283.51287.28287.28-2.32%1,338,754
Jul 23, 2025295.66298.40292.80294.11294.11-0.52%603,925
Jul 22, 2025296.35298.50294.01295.66295.66-0.20%504,194
Jul 21, 2025289.58298.79287.15296.24296.242.16%666,433
Jul 18, 2025291.56294.98286.50289.98289.98-0.39%982,123
Jul 17, 2025293.33293.44286.27291.11291.11-0.34%981,598
Jul 16, 2025293.00297.00289.02292.11292.11-0.78%549,519
Jul 15, 2025292.33296.45290.90294.42294.420.71%481,763
Jul 14, 2025294.66296.67291.49292.33292.33-0.91%500,728
Jul 11, 2025297.99305.00292.20295.00295.00-1.21%856,969
Jul 10, 2025293.90299.00291.01298.62298.621.54%462,428
Jul 9, 2025289.87295.41286.60294.10294.101.67%481,209
Jul 8, 2025288.02293.45288.02289.28289.280.34%602,192
Jul 7, 2025292.00293.49287.88288.30288.30-1.07%510,376
Jul 4, 2025294.39296.80291.13291.43291.43-1.00%519,971
Jul 3, 2025301.99302.80293.43294.38294.38-2.23%817,474
Jul 2, 2025305.94306.71297.51301.10301.10-1.12%710,453
Jul 1, 2025295.68304.78294.91304.50304.502.53%802,434
Jun 30, 2025295.88298.18290.99297.00297.000.27%704,400