APT Medical Inc. (SHA:688617)
China · Delayed Price · Currency is CNY 231.59
-2.41 (-1.03%)
At close: Mar 20, 2026
APT Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 234.99 | 237.37 | 231.46 | 231.59 | 231.59 | -1.03% | 723,666 |
| Mar 19, 2026 | 235.00 | 238.33 | 233.06 | 234.00 | 234.00 | -0.53% | 1,014,561 |
| Mar 18, 2026 | 243.93 | 243.93 | 235.04 | 235.25 | 235.25 | -1.71% | 554,151 |
| Mar 17, 2026 | 240.71 | 244.87 | 237.03 | 239.34 | 239.34 | 0.38% | 1,014,190 |
| Mar 16, 2026 | 232.89 | 243.25 | 230.39 | 238.43 | 238.43 | 1.48% | 1,003,575 |
| Mar 13, 2026 | 236.66 | 237.77 | 232.55 | 234.95 | 234.95 | -0.27% | 861,328 |
| Mar 12, 2026 | 235.99 | 237.21 | 232.15 | 235.58 | 235.58 | 0.25% | 718,702 |
| Mar 11, 2026 | 231.00 | 236.89 | 230.51 | 235.00 | 235.00 | 1.51% | 786,377 |
| Mar 10, 2026 | 227.51 | 233.28 | 227.51 | 231.50 | 231.50 | 1.98% | 822,872 |
| Mar 9, 2026 | 229.80 | 230.60 | 225.08 | 227.01 | 227.01 | -1.69% | 967,486 |
| Mar 6, 2026 | 227.59 | 233.75 | 226.59 | 230.91 | 230.91 | 1.54% | 781,459 |
| Mar 5, 2026 | 233.60 | 233.77 | 226.54 | 227.40 | 227.40 | -1.17% | 782,293 |
| Mar 4, 2026 | 235.17 | 237.97 | 228.12 | 230.09 | 230.09 | -2.59% | 833,788 |
| Mar 3, 2026 | 238.49 | 242.20 | 234.16 | 236.20 | 236.20 | -1.01% | 1,327,534 |
| Mar 2, 2026 | 241.99 | 245.44 | 237.07 | 238.62 | 238.62 | -3.09% | 1,346,770 |
| Feb 27, 2026 | 230.99 | 252.89 | 230.10 | 246.24 | 246.24 | 8.24% | 2,599,367 |
| Feb 26, 2026 | 233.12 | 233.93 | 225.90 | 227.50 | 227.50 | -2.98% | 1,245,492 |
| Feb 25, 2026 | 230.23 | 235.00 | 228.48 | 234.49 | 234.49 | 1.83% | 948,151 |
| Feb 24, 2026 | 234.47 | 235.80 | 230.28 | 230.28 | 230.28 | -0.92% | 630,205 |
| Feb 13, 2026 | 234.25 | 239.50 | 232.08 | 232.42 | 232.42 | -1.79% | 843,734 |
| Feb 12, 2026 | 241.97 | 242.57 | 236.09 | 236.65 | 236.65 | -1.79% | 991,070 |
| Feb 11, 2026 | 244.99 | 244.99 | 240.33 | 240.96 | 240.96 | -0.10% | 841,648 |
| Feb 10, 2026 | 231.88 | 244.44 | 228.99 | 241.20 | 241.20 | 5.15% | 2,127,014 |
| Feb 9, 2026 | 230.00 | 233.76 | 226.33 | 229.38 | 229.38 | -0.27% | 731,498 |
| Feb 6, 2026 | 229.31 | 233.99 | 226.08 | 230.00 | 230.00 | 0.70% | 769,100 |
| Feb 5, 2026 | 231.12 | 233.20 | 227.02 | 228.40 | 228.40 | -1.18% | 801,252 |
| Feb 4, 2026 | 227.90 | 232.49 | 224.27 | 231.12 | 231.12 | 1.81% | 1,130,927 |
| Feb 3, 2026 | 224.68 | 228.49 | 223.48 | 227.00 | 227.00 | 1.16% | 738,708 |
| Feb 2, 2026 | 232.00 | 235.98 | 224.02 | 224.40 | 224.40 | -3.28% | 1,323,234 |
| Jan 30, 2026 | 236.78 | 236.78 | 231.26 | 232.00 | 232.00 | -0.43% | 971,438 |
| Jan 29, 2026 | 238.20 | 239.03 | 232.32 | 233.00 | 233.00 | -2.60% | 1,224,910 |
| Jan 28, 2026 | 241.61 | 245.32 | 238.22 | 239.23 | 239.23 | -1.39% | 1,027,106 |
| Jan 27, 2026 | 237.22 | 244.00 | 231.64 | 242.60 | 242.60 | 2.27% | 1,471,201 |
| Jan 26, 2026 | 242.56 | 245.45 | 231.00 | 237.22 | 237.22 | -2.18% | 2,205,662 |
| Jan 23, 2026 | 239.36 | 242.88 | 236.67 | 242.50 | 242.50 | 1.48% | 918,549 |
| Jan 22, 2026 | 241.26 | 242.60 | 237.13 | 238.96 | 238.96 | -0.97% | 795,419 |
| Jan 21, 2026 | 246.00 | 246.00 | 238.68 | 241.29 | 241.29 | -1.37% | 1,281,038 |
| Jan 20, 2026 | 250.46 | 253.22 | 244.24 | 244.64 | 244.64 | -2.32% | 1,091,455 |
| Jan 19, 2026 | 251.64 | 256.79 | 249.04 | 250.46 | 250.46 | -0.53% | 1,107,600 |
| Jan 16, 2026 | 256.50 | 257.87 | 249.02 | 251.79 | 251.79 | -1.61% | 1,198,390 |
| Jan 15, 2026 | 259.00 | 261.97 | 254.12 | 255.91 | 255.91 | -1.48% | 1,259,414 |
| Jan 14, 2026 | 259.58 | 269.68 | 258.15 | 259.75 | 259.75 | -0.75% | 1,276,362 |
| Jan 13, 2026 | 262.00 | 265.85 | 259.10 | 261.72 | 261.72 | 0.40% | 1,172,040 |
| Jan 12, 2026 | 265.66 | 268.48 | 259.13 | 260.67 | 260.67 | -1.88% | 1,128,476 |
| Jan 9, 2026 | 257.39 | 267.57 | 254.12 | 265.66 | 265.66 | 4.42% | 1,179,959 |
| Jan 8, 2026 | 257.59 | 261.58 | 254.28 | 254.42 | 254.42 | -1.25% | 766,089 |
| Jan 7, 2026 | 258.99 | 264.00 | 256.17 | 257.65 | 257.65 | -1.32% | 842,092 |
| Jan 6, 2026 | 256.35 | 264.69 | 253.00 | 261.10 | 261.10 | 1.88% | 1,251,717 |
| Jan 5, 2026 | 241.11 | 256.50 | 239.05 | 256.29 | 256.29 | 5.35% | 1,050,762 |
| Dec 31, 2025 | 242.12 | 244.76 | 240.38 | 243.27 | 243.27 | 0.06% | 765,697 |