APT Medical Inc. (SHA:688617)
China · Delayed Price · Currency is CNY 210.59
-8.16 (-3.73%)
May 28, 2026, 3:00 PM CST
APT Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 219.00 | 219.00 | 209.12 | 210.59 | 210.59 | -3.73% | 1,211,146 |
| May 27, 2026 | 221.34 | 224.99 | 217.09 | 218.75 | 218.75 | -1.06% | 1,357,319 |
| May 26, 2026 | 220.00 | 226.56 | 219.01 | 221.10 | 221.10 | 0.29% | 1,425,932 |
| May 25, 2026 | 215.20 | 224.07 | 212.21 | 220.45 | 220.45 | 1.50% | 2,233,607 |
| May 22, 2026 | 226.00 | 226.00 | 215.52 | 217.20 | 217.20 | -2.13% | 1,402,861 |
| May 21, 2026 | 222.64 | 232.39 | 221.50 | 221.93 | 221.93 | -0.92% | 1,668,180 |
| May 20, 2026 | 224.50 | 227.32 | 217.36 | 224.00 | 224.00 | -0.01% | 1,332,643 |
| May 19, 2026 | 227.77 | 229.13 | 222.50 | 224.03 | 224.03 | -1.20% | 1,211,580 |
| May 18, 2026 | 232.56 | 234.55 | 224.24 | 226.75 | 226.75 | -3.19% | 1,426,361 |
| May 15, 2026 | 233.60 | 239.25 | 229.50 | 234.21 | 234.21 | 2.15% | 1,564,444 |
| May 14, 2026 | 238.12 | 240.41 | 229.16 | 229.27 | 229.27 | -4.86% | 1,552,784 |
| May 13, 2026 | 235.76 | 242.79 | 235.00 | 241.98 | 240.98 | 2.71% | 1,261,912 |
| May 12, 2026 | 234.16 | 240.38 | 231.60 | 235.59 | 234.62 | 1.96% | 1,524,191 |
| May 11, 2026 | 233.40 | 235.00 | 228.50 | 231.05 | 230.10 | -0.67% | 1,387,458 |
| May 8, 2026 | 234.95 | 235.78 | 230.21 | 232.61 | 231.65 | -0.85% | 1,174,486 |
| May 7, 2026 | 235.77 | 235.77 | 230.61 | 234.60 | 233.63 | 0.09% | 822,637 |
| May 6, 2026 | 237.92 | 237.92 | 228.39 | 234.40 | 233.43 | -1.46% | 1,814,805 |
| Apr 30, 2026 | 242.76 | 243.75 | 236.01 | 237.87 | 236.89 | -2.01% | 1,437,622 |
| Apr 29, 2026 | 242.02 | 246.46 | 240.69 | 242.76 | 241.76 | -0.14% | 739,342 |
| Apr 28, 2026 | 248.10 | 251.74 | 241.50 | 243.10 | 242.10 | -2.26% | 1,008,147 |
| Apr 27, 2026 | 248.59 | 250.40 | 241.47 | 248.73 | 247.70 | 0.29% | 1,079,816 |
| Apr 24, 2026 | 248.00 | 253.00 | 244.10 | 248.00 | 246.98 | 0.08% | 1,005,255 |
| Apr 23, 2026 | 252.54 | 253.60 | 246.16 | 247.79 | 246.77 | -1.56% | 734,129 |
| Apr 22, 2026 | 251.36 | 253.86 | 247.14 | 251.72 | 250.68 | -0.24% | 781,053 |
| Apr 21, 2026 | 255.12 | 258.75 | 252.33 | 252.33 | 251.29 | -1.60% | 548,520 |
| Apr 20, 2026 | 255.10 | 259.38 | 254.51 | 256.44 | 255.38 | 0.16% | 578,733 |
| Apr 17, 2026 | 258.44 | 258.46 | 251.43 | 256.02 | 254.96 | -0.46% | 929,661 |
| Apr 16, 2026 | 258.49 | 260.80 | 256.12 | 257.21 | 256.15 | -0.50% | 575,995 |
| Apr 15, 2026 | 259.17 | 262.26 | 255.30 | 258.50 | 257.43 | 0.58% | 1,108,838 |
| Apr 14, 2026 | 255.94 | 260.00 | 253.20 | 257.00 | 255.94 | 0.35% | 972,448 |
| Apr 13, 2026 | 260.88 | 261.95 | 256.10 | 256.10 | 255.04 | -1.68% | 816,124 |
| Apr 10, 2026 | 259.59 | 261.82 | 255.50 | 260.47 | 259.39 | 0.96% | 1,302,813 |
| Apr 9, 2026 | 262.00 | 264.70 | 255.10 | 258.00 | 256.93 | -2.46% | 1,658,079 |
| Apr 8, 2026 | 258.78 | 264.50 | 256.12 | 264.50 | 263.41 | 2.81% | 1,203,910 |
| Apr 7, 2026 | 256.51 | 258.28 | 252.70 | 257.28 | 256.22 | 0.55% | 897,439 |
| Apr 3, 2026 | 255.02 | 261.65 | 254.05 | 255.86 | 254.80 | -0.17% | 741,945 |
| Apr 2, 2026 | 254.00 | 258.88 | 249.81 | 256.30 | 255.24 | 1.61% | 1,330,231 |
| Apr 1, 2026 | 252.68 | 257.67 | 247.25 | 252.25 | 251.21 | 0.90% | 1,170,540 |
| Mar 31, 2026 | 247.51 | 254.81 | 247.12 | 249.99 | 248.96 | 1.22% | 1,267,881 |
| Mar 30, 2026 | 246.00 | 249.23 | 243.63 | 246.98 | 245.96 | - | 1,068,317 |
| Mar 27, 2026 | 240.49 | 249.60 | 236.77 | 246.97 | 245.95 | 3.37% | 1,591,486 |
| Mar 26, 2026 | 236.00 | 241.33 | 235.64 | 238.92 | 237.93 | 1.24% | 1,007,211 |
| Mar 25, 2026 | 232.88 | 243.88 | 232.88 | 236.00 | 235.02 | 4.45% | 1,954,188 |
| Mar 24, 2026 | 223.87 | 226.36 | 222.12 | 225.95 | 225.02 | 2.01% | 1,304,169 |
| Mar 23, 2026 | 231.00 | 231.00 | 219.48 | 221.50 | 220.58 | -4.36% | 2,193,711 |
| Mar 20, 2026 | 234.99 | 237.37 | 231.46 | 231.59 | 230.63 | -1.03% | 723,666 |
| Mar 19, 2026 | 235.00 | 238.33 | 233.06 | 234.00 | 233.03 | -0.53% | 1,014,561 |
| Mar 18, 2026 | 243.93 | 243.93 | 235.04 | 235.25 | 234.28 | -1.71% | 554,151 |
| Mar 17, 2026 | 240.71 | 244.87 | 237.03 | 239.34 | 238.35 | 0.38% | 1,014,190 |
| Mar 16, 2026 | 232.89 | 243.25 | 230.39 | 238.43 | 237.44 | 1.48% | 1,003,575 |