APT Medical Inc. (SHA:688617)
China · Delayed Price · Currency is CNY 279.46
-5.07 (-1.78%)
Aug 1, 2025, 2:45 PM CST
AMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 284.36 | 286.68 | 279.13 | 279.59 | 279.59 | -1.74% | 802,444 |
| Jul 31, 2025 | 288.16 | 294.47 | 284.30 | 284.53 | 284.53 | -1.09% | 1,232,541 |
| Jul 30, 2025 | 288.77 | 291.82 | 285.22 | 287.68 | 287.68 | -0.64% | 1,518,131 |
| Jul 29, 2025 | 286.66 | 295.66 | 281.88 | 289.54 | 289.54 | 1.00% | 1,433,390 |
| Jul 28, 2025 | 287.49 | 291.76 | 285.58 | 286.66 | 286.66 | -0.08% | 910,941 |
| Jul 25, 2025 | 287.99 | 295.49 | 285.40 | 286.90 | 286.90 | -0.13% | 1,290,046 |
| Jul 24, 2025 | 293.86 | 294.11 | 283.51 | 287.28 | 287.28 | -2.32% | 1,338,754 |
| Jul 23, 2025 | 295.66 | 298.40 | 292.80 | 294.11 | 294.11 | -0.52% | 603,925 |
| Jul 22, 2025 | 296.35 | 298.50 | 294.01 | 295.66 | 295.66 | -0.20% | 504,194 |
| Jul 21, 2025 | 289.58 | 298.79 | 287.15 | 296.24 | 296.24 | 2.16% | 666,433 |
| Jul 18, 2025 | 291.56 | 294.98 | 286.50 | 289.98 | 289.98 | -0.39% | 982,123 |
| Jul 17, 2025 | 293.33 | 293.44 | 286.27 | 291.11 | 291.11 | -0.34% | 981,598 |
| Jul 16, 2025 | 293.00 | 297.00 | 289.02 | 292.11 | 292.11 | -0.78% | 549,519 |
| Jul 15, 2025 | 292.33 | 296.45 | 290.90 | 294.42 | 294.42 | 0.71% | 481,763 |
| Jul 14, 2025 | 294.66 | 296.67 | 291.49 | 292.33 | 292.33 | -0.91% | 500,728 |
| Jul 11, 2025 | 297.99 | 305.00 | 292.20 | 295.00 | 295.00 | -1.21% | 856,969 |
| Jul 10, 2025 | 293.90 | 299.00 | 291.01 | 298.62 | 298.62 | 1.54% | 462,428 |
| Jul 9, 2025 | 289.87 | 295.41 | 286.60 | 294.10 | 294.10 | 1.67% | 481,209 |
| Jul 8, 2025 | 288.02 | 293.45 | 288.02 | 289.28 | 289.28 | 0.34% | 602,192 |
| Jul 7, 2025 | 292.00 | 293.49 | 287.88 | 288.30 | 288.30 | -1.07% | 510,376 |
| Jul 4, 2025 | 294.39 | 296.80 | 291.13 | 291.43 | 291.43 | -1.00% | 519,971 |
| Jul 3, 2025 | 301.99 | 302.80 | 293.43 | 294.38 | 294.38 | -2.23% | 817,474 |
| Jul 2, 2025 | 305.94 | 306.71 | 297.51 | 301.10 | 301.10 | -1.12% | 710,453 |
| Jul 1, 2025 | 295.68 | 304.78 | 294.91 | 304.50 | 304.50 | 2.53% | 802,434 |
| Jun 30, 2025 | 295.88 | 298.18 | 290.99 | 297.00 | 297.00 | 0.27% | 704,400 |
| Jun 27, 2025 | 291.99 | 297.50 | 284.35 | 296.20 | 296.20 | 1.61% | 1,029,489 |
| Jun 26, 2025 | 289.39 | 296.96 | 286.95 | 291.50 | 291.50 | -0.06% | 945,556 |
| Jun 25, 2025 | 275.21 | 291.91 | 274.15 | 291.68 | 291.68 | 6.07% | 1,208,827 |
| Jun 24, 2025 | 275.36 | 282.48 | 274.02 | 275.00 | 275.00 | -0.24% | 694,754 |
| Jun 23, 2025 | 274.72 | 282.86 | 271.08 | 275.65 | 275.65 | 0.43% | 603,136 |
| Jun 20, 2025 | 272.19 | 276.00 | 270.38 | 274.48 | 274.48 | 1.13% | 646,940 |
| Jun 19, 2025 | 275.81 | 278.00 | 269.20 | 271.40 | 271.40 | -2.03% | 568,441 |
| Jun 18, 2025 | 277.53 | 280.90 | 276.76 | 277.01 | 275.80 | -1.06% | 508,705 |
| Jun 17, 2025 | 277.70 | 282.28 | 276.13 | 279.99 | 278.77 | 0.83% | 953,663 |
| Jun 16, 2025 | 286.90 | 289.62 | 277.32 | 277.69 | 276.48 | -3.90% | 970,589 |
| Jun 13, 2025 | 280.89 | 289.42 | 279.49 | 288.97 | 287.71 | 2.80% | 1,597,014 |
| Jun 12, 2025 | 281.12 | 282.14 | 278.05 | 281.10 | 279.88 | -0.01% | 731,177 |
| Jun 11, 2025 | 272.92 | 282.76 | 272.92 | 281.12 | 279.90 | 3.00% | 1,099,864 |
| Jun 10, 2025 | 270.43 | 281.34 | 269.83 | 272.92 | 271.73 | 0.92% | 1,262,822 |
| Jun 9, 2025 | 271.76 | 277.62 | 269.44 | 270.43 | 269.25 | -0.47% | 1,281,287 |
| Jun 6, 2025 | 269.88 | 274.41 | 267.17 | 271.72 | 270.54 | 0.51% | 731,259 |
| Jun 5, 2025 | 268.38 | 272.34 | 265.59 | 270.34 | 269.17 | 0.52% | 850,304 |
| Jun 4, 2025 | 270.19 | 270.34 | 262.99 | 268.95 | 267.78 | -0.55% | 1,544,855 |
| Jun 3, 2025 | 273.46 | 273.46 | 262.83 | 270.43 | 269.25 | -1.11% | 1,406,925 |
| May 30, 2025 | 278.30 | 284.10 | 273.46 | 273.46 | 272.26 | -2.10% | 1,680,896 |
| May 29, 2025 | 279.83 | 280.96 | 276.04 | 279.32 | 278.10 | -0.05% | 851,995 |
| May 28, 2025 | 283.99 | 287.43 | 279.28 | 279.47 | 278.25 | -0.93% | 650,966 |
| May 27, 2025 | 278.39 | 287.37 | 277.32 | 282.08 | 280.85 | 1.73% | 900,395 |
| May 26, 2025 | 280.00 | 281.52 | 274.02 | 277.28 | 276.07 | -0.97% | 762,381 |
| May 23, 2025 | 286.23 | 288.66 | 269.23 | 280.01 | 278.79 | -2.26% | 1,468,118 |