APT Medical Inc. (SHA:688617)
China · Delayed Price · Currency is CNY 250.54
+2.76 (1.11%)
At close: Dec 26, 2025
APT Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 247.64 | 250.57 | 243.49 | 250.54 | 250.54 | 1.11% | 757,515 |
| Dec 25, 2025 | 247.60 | 249.58 | 246.66 | 247.78 | 247.78 | 0.07% | 600,607 |
| Dec 24, 2025 | 253.00 | 255.00 | 246.33 | 247.61 | 247.61 | -1.79% | 820,507 |
| Dec 23, 2025 | 251.70 | 254.17 | 249.33 | 252.13 | 252.13 | 0.57% | 606,784 |
| Dec 22, 2025 | 255.44 | 255.44 | 250.35 | 250.70 | 250.70 | -1.49% | 696,291 |
| Dec 19, 2025 | 254.75 | 256.79 | 252.04 | 254.49 | 254.49 | 0.07% | 808,035 |
| Dec 18, 2025 | 259.77 | 261.45 | 254.30 | 254.30 | 254.30 | -2.03% | 788,033 |
| Dec 17, 2025 | 245.00 | 259.67 | 242.84 | 259.57 | 259.57 | 6.09% | 1,414,624 |
| Dec 16, 2025 | 238.25 | 246.75 | 238.15 | 244.66 | 244.66 | 1.79% | 1,239,313 |
| Dec 15, 2025 | 239.40 | 241.79 | 235.14 | 240.35 | 240.35 | 0.90% | 1,438,673 |
| Dec 12, 2025 | 232.55 | 238.73 | 228.22 | 238.21 | 238.21 | 2.43% | 1,411,548 |
| Dec 11, 2025 | 240.77 | 242.42 | 232.55 | 232.55 | 232.55 | -3.20% | 1,357,589 |
| Dec 10, 2025 | 239.89 | 243.68 | 237.01 | 240.25 | 240.25 | 1.07% | 956,792 |
| Dec 9, 2025 | 244.41 | 244.80 | 236.66 | 237.71 | 237.71 | -1.53% | 863,282 |
| Dec 8, 2025 | 242.39 | 243.62 | 239.11 | 241.40 | 241.40 | - | 616,618 |
| Dec 5, 2025 | 242.42 | 244.00 | 236.68 | 241.41 | 241.41 | -0.17% | 852,790 |
| Dec 4, 2025 | 243.00 | 244.87 | 240.05 | 241.82 | 241.82 | 0.17% | 987,042 |
| Dec 3, 2025 | 243.93 | 243.93 | 236.86 | 241.40 | 241.40 | -0.22% | 963,082 |
| Dec 2, 2025 | 241.44 | 243.43 | 237.50 | 241.94 | 241.94 | 0.21% | 1,353,224 |
| Dec 1, 2025 | 233.99 | 242.30 | 232.50 | 241.43 | 241.43 | 3.13% | 1,800,599 |
| Nov 28, 2025 | 234.84 | 236.36 | 231.61 | 234.11 | 234.11 | -0.31% | 1,633,366 |
| Nov 27, 2025 | 242.98 | 242.98 | 234.21 | 234.84 | 234.84 | -2.94% | 2,359,405 |
| Nov 26, 2025 | 246.00 | 247.76 | 234.21 | 241.95 | 241.95 | -1.88% | 2,432,171 |
| Nov 25, 2025 | 251.98 | 257.80 | 245.00 | 246.58 | 246.58 | -1.79% | 1,685,457 |
| Nov 24, 2025 | 258.98 | 260.70 | 251.08 | 251.08 | 251.08 | -3.06% | 1,143,706 |
| Nov 21, 2025 | 260.88 | 262.22 | 256.27 | 259.00 | 259.00 | -0.90% | 1,070,961 |
| Nov 20, 2025 | 267.55 | 271.00 | 250.36 | 261.35 | 261.35 | -2.70% | 1,750,163 |
| Nov 19, 2025 | 272.00 | 272.56 | 268.30 | 268.61 | 268.61 | -0.88% | 403,946 |
| Nov 18, 2025 | 273.84 | 274.84 | 268.88 | 271.00 | 271.00 | -0.46% | 572,041 |
| Nov 17, 2025 | 275.00 | 276.00 | 271.22 | 272.24 | 272.24 | -0.74% | 398,903 |
| Nov 14, 2025 | 279.00 | 280.38 | 274.28 | 274.28 | 274.28 | -1.69% | 502,392 |
| Nov 13, 2025 | 283.22 | 285.10 | 278.58 | 279.00 | 279.00 | -2.15% | 698,915 |
| Nov 12, 2025 | 282.12 | 287.88 | 281.60 | 285.13 | 285.13 | 0.75% | 633,041 |
| Nov 11, 2025 | 286.36 | 286.66 | 282.02 | 283.00 | 283.00 | -0.69% | 429,235 |
| Nov 10, 2025 | 284.70 | 286.69 | 282.48 | 284.96 | 284.96 | 0.51% | 523,907 |
| Nov 7, 2025 | 287.00 | 287.00 | 283.16 | 283.50 | 283.50 | -0.65% | 595,405 |
| Nov 6, 2025 | 290.32 | 290.32 | 282.46 | 285.35 | 285.35 | -1.72% | 764,232 |
| Nov 5, 2025 | 277.70 | 293.50 | 274.02 | 290.33 | 290.33 | 5.42% | 1,467,238 |
| Nov 4, 2025 | 279.00 | 282.00 | 273.70 | 275.41 | 275.41 | -0.57% | 730,283 |
| Nov 3, 2025 | 276.00 | 279.87 | 271.31 | 277.00 | 277.00 | 0.36% | 1,189,065 |
| Oct 31, 2025 | 269.00 | 278.86 | 267.19 | 276.00 | 276.00 | 2.81% | 1,715,212 |
| Oct 30, 2025 | 271.84 | 272.88 | 267.76 | 268.45 | 268.45 | -0.95% | 1,532,917 |
| Oct 29, 2025 | 277.23 | 277.99 | 263.18 | 271.03 | 271.03 | -2.51% | 2,474,728 |
| Oct 28, 2025 | 275.98 | 282.31 | 275.18 | 278.00 | 278.00 | -0.87% | 2,617,270 |
| Oct 27, 2025 | 305.00 | 305.00 | 269.00 | 280.45 | 280.45 | -13.44% | 5,693,393 |
| Oct 24, 2025 | 330.00 | 337.20 | 322.00 | 324.00 | 324.00 | -1.22% | 1,042,657 |
| Oct 23, 2025 | 331.86 | 334.30 | 324.23 | 328.00 | 328.00 | -1.16% | 711,870 |
| Oct 22, 2025 | 329.00 | 334.93 | 325.00 | 331.86 | 331.86 | 1.18% | 677,292 |
| Oct 21, 2025 | 318.95 | 334.00 | 316.00 | 328.00 | 328.00 | 3.00% | 1,217,201 |
| Oct 20, 2025 | 309.78 | 318.85 | 307.10 | 318.45 | 318.45 | 3.49% | 896,270 |