APT Medical Inc. (SHA:688617)
China · Delayed Price · Currency is CNY 248.25
+8.22 (3.42%)
Sep 30, 2026, 3:00 PM CST
APT Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 239.50 | 251.50 | 238.79 | 248.25 | 248.25 | 3.42% | 1,702,446 |
| Sep 29, 2026 | 242.77 | 247.25 | 238.05 | 240.03 | 240.03 | -0.76% | 1,466,041 |
| Sep 28, 2026 | 238.90 | 243.48 | 236.87 | 241.88 | 241.88 | 2.47% | 1,786,252 |
| Sep 24, 2026 | 244.93 | 245.94 | 235.91 | 236.04 | 236.04 | -3.88% | 1,570,281 |
| Sep 23, 2026 | 243.95 | 249.50 | 241.23 | 245.56 | 245.56 | 0.88% | 1,105,051 |
| Sep 22, 2026 | 244.50 | 246.28 | 239.32 | 243.42 | 243.42 | -0.03% | 1,209,238 |
| Sep 21, 2026 | 240.70 | 247.43 | 235.63 | 243.49 | 243.49 | 1.45% | 1,952,989 |
| Sep 18, 2026 | 243.71 | 246.88 | 239.16 | 240.00 | 240.00 | -1.53% | 1,072,842 |
| Sep 17, 2026 | 243.70 | 247.50 | 241.60 | 243.74 | 243.74 | 0.37% | 1,089,614 |
| Sep 16, 2026 | 245.00 | 246.98 | 241.53 | 242.85 | 242.85 | -0.97% | 766,293 |
| Sep 15, 2026 | 249.30 | 249.86 | 243.07 | 245.24 | 245.24 | -1.23% | 1,135,837 |
| Sep 14, 2026 | 239.94 | 252.00 | 233.08 | 248.29 | 248.29 | 2.24% | 2,351,469 |
| Sep 11, 2026 | 239.89 | 246.80 | 236.10 | 242.85 | 242.85 | 1.23% | 3,608,629 |
| Sep 10, 2026 | 239.44 | 241.50 | 236.23 | 239.90 | 239.90 | 0.29% | 1,209,105 |
| Sep 9, 2026 | 239.03 | 242.48 | 236.00 | 239.21 | 239.21 | -0.16% | 1,070,867 |
| Sep 8, 2026 | 242.79 | 244.69 | 237.05 | 239.60 | 239.60 | -1.35% | 1,115,859 |
| Sep 7, 2026 | 250.86 | 251.88 | 242.00 | 242.87 | 242.87 | -3.40% | 1,282,520 |
| Sep 4, 2026 | 244.04 | 253.78 | 244.01 | 251.41 | 251.41 | 3.02% | 1,498,171 |
| Sep 3, 2026 | 245.12 | 248.86 | 243.10 | 244.04 | 244.04 | -0.47% | 927,204 |
| Sep 2, 2026 | 249.69 | 252.87 | 244.58 | 245.20 | 245.20 | -1.80% | 1,066,685 |
| Sep 1, 2026 | 243.98 | 254.00 | 242.81 | 249.69 | 249.69 | 1.85% | 1,673,842 |
| Aug 31, 2026 | 248.15 | 249.20 | 240.04 | 245.16 | 245.16 | -1.20% | 2,290,704 |
| Aug 28, 2026 | 250.00 | 251.86 | 246.51 | 248.15 | 248.15 | -0.97% | 809,470 |
| Aug 27, 2026 | 248.40 | 255.10 | 245.80 | 250.59 | 250.59 | 1.04% | 1,405,620 |
| Aug 26, 2026 | 254.00 | 256.90 | 247.00 | 248.00 | 248.00 | -2.18% | 1,221,632 |
| Aug 25, 2026 | 258.49 | 262.79 | 252.02 | 253.52 | 253.52 | -1.95% | 1,771,363 |
| Aug 24, 2026 | 262.87 | 265.27 | 255.42 | 258.57 | 258.57 | -1.87% | 1,784,572 |
| Aug 21, 2026 | 266.15 | 268.80 | 258.67 | 263.50 | 263.50 | -1.02% | 2,315,598 |
| Aug 20, 2026 | 251.31 | 271.00 | 244.57 | 266.22 | 266.22 | 16.51% | 4,887,699 |
| Aug 19, 2026 | 225.30 | 228.75 | 220.58 | 228.49 | 228.49 | 1.73% | 1,568,210 |
| Aug 18, 2026 | 214.31 | 224.89 | 210.99 | 224.60 | 224.60 | 4.40% | 2,065,057 |
| Aug 17, 2026 | 217.29 | 218.66 | 213.11 | 215.13 | 215.13 | -1.23% | 1,148,409 |
| Aug 14, 2026 | 215.73 | 227.66 | 215.10 | 217.81 | 217.81 | 0.14% | 1,592,359 |
| Aug 13, 2026 | 214.60 | 220.48 | 211.78 | 217.50 | 217.50 | 0.69% | 1,335,840 |
| Aug 12, 2026 | 215.66 | 223.60 | 214.50 | 216.00 | 216.00 | -0.81% | 1,051,878 |
| Aug 11, 2026 | 210.79 | 219.79 | 209.10 | 217.77 | 217.77 | 3.20% | 1,614,647 |
| Aug 10, 2026 | 208.58 | 215.79 | 208.30 | 211.01 | 211.01 | 1.20% | 1,470,238 |
| Aug 7, 2026 | 210.00 | 214.88 | 205.52 | 208.50 | 208.50 | -0.58% | 2,488,083 |
| Aug 6, 2026 | 214.15 | 216.79 | 209.12 | 209.71 | 209.71 | -2.45% | 1,075,706 |
| Aug 5, 2026 | 215.64 | 218.45 | 210.60 | 214.97 | 214.97 | -0.48% | 1,520,623 |
| Aug 4, 2026 | 219.87 | 224.35 | 214.90 | 216.01 | 216.01 | -2.19% | 1,117,610 |
| Aug 3, 2026 | 226.96 | 226.96 | 214.23 | 220.85 | 220.85 | -2.88% | 1,737,210 |
| Jul 31, 2026 | 218.50 | 228.40 | 216.42 | 227.40 | 227.40 | 3.47% | 2,159,144 |
| Jul 30, 2026 | 218.00 | 224.00 | 217.04 | 219.77 | 219.77 | 0.58% | 1,732,504 |
| Jul 29, 2026 | 213.50 | 223.00 | 212.43 | 218.50 | 218.50 | 2.57% | 1,842,764 |
| Jul 28, 2026 | 208.58 | 215.99 | 203.60 | 213.03 | 213.03 | 2.11% | 1,927,200 |
| Jul 27, 2026 | 205.00 | 210.00 | 203.46 | 208.62 | 208.62 | 0.54% | 1,090,076 |
| Jul 24, 2026 | 214.00 | 216.14 | 206.12 | 207.50 | 207.50 | -3.39% | 1,281,423 |
| Jul 23, 2026 | 208.18 | 217.00 | 203.70 | 214.77 | 214.77 | 2.14% | 1,760,654 |
| Jul 22, 2026 | 214.13 | 214.70 | 209.54 | 210.27 | 210.27 | -2.05% | 2,172,332 |