APT Medical Inc. (SHA:688617)
China · Delayed Price · Currency is CNY 258.57
-4.93 (-1.87%)
Aug 24, 2026, 3:00 PM CST
APT Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 217.00 | 223.66 | 210.00 | 214.68 | 214.68 | -2.52% | 2,232,544 |
| Jul 20, 2026 | 201.99 | 224.90 | 201.31 | 220.22 | 220.22 | 7.86% | 2,634,862 |
| Jul 17, 2026 | 212.27 | 212.27 | 201.60 | 204.18 | 204.18 | -2.77% | 2,047,793 |
| Jul 16, 2026 | 210.87 | 215.86 | 207.15 | 210.00 | 210.00 | -1.41% | 2,248,007 |
| Jul 15, 2026 | 205.59 | 215.00 | 201.66 | 213.00 | 213.00 | 4.41% | 2,999,513 |
| Jul 14, 2026 | 207.21 | 208.50 | 201.37 | 204.00 | 204.00 | -1.55% | 2,143,520 |
| Jul 13, 2026 | 204.00 | 208.99 | 201.58 | 207.21 | 207.21 | 1.14% | 1,873,586 |
| Jul 10, 2026 | 197.39 | 207.99 | 193.26 | 204.88 | 204.88 | 3.82% | 2,337,020 |
| Jul 9, 2026 | 188.82 | 198.88 | 186.00 | 197.35 | 197.35 | 4.52% | 2,423,125 |
| Jul 8, 2026 | 185.00 | 194.30 | 182.00 | 188.82 | 188.82 | 2.03% | 2,120,995 |
| Jul 7, 2026 | 192.88 | 193.54 | 182.29 | 185.06 | 185.06 | -4.84% | 2,314,098 |
| Jul 6, 2026 | 193.04 | 201.00 | 191.50 | 194.48 | 194.48 | -0.09% | 1,858,700 |
| Jul 3, 2026 | 198.98 | 198.98 | 190.91 | 194.66 | 194.66 | -0.16% | 1,736,585 |
| Jul 2, 2026 | 192.00 | 198.85 | 189.04 | 194.98 | 194.98 | 2.43% | 2,673,638 |
| Jul 1, 2026 | 181.00 | 191.77 | 178.60 | 190.35 | 190.35 | 4.84% | 2,352,771 |
| Jun 30, 2026 | 191.41 | 191.50 | 179.00 | 181.56 | 181.56 | -5.00% | 2,380,562 |
| Jun 29, 2026 | 181.01 | 196.87 | 176.28 | 191.11 | 191.11 | 5.43% | 3,465,307 |
| Jun 26, 2026 | 188.00 | 189.00 | 181.13 | 181.27 | 181.27 | -3.75% | 1,290,553 |
| Jun 25, 2026 | 185.01 | 191.36 | 182.71 | 188.33 | 188.33 | -0.08% | 1,421,320 |
| Jun 24, 2026 | 187.85 | 195.00 | 186.06 | 188.49 | 188.49 | 0.86% | 1,773,287 |
| Jun 23, 2026 | 187.61 | 191.77 | 186.10 | 186.88 | 186.88 | -1.43% | 1,195,317 |
| Jun 22, 2026 | 192.00 | 192.68 | 183.30 | 189.60 | 189.60 | -1.06% | 1,801,302 |
| Jun 18, 2026 | 194.03 | 197.38 | 191.56 | 191.64 | 191.64 | -2.42% | 1,812,403 |
| Jun 17, 2026 | 194.00 | 199.75 | 192.69 | 196.40 | 196.40 | 0.26% | 1,669,425 |
| Jun 16, 2026 | 202.00 | 204.74 | 194.06 | 195.90 | 195.90 | -4.63% | 1,750,615 |
| Jun 15, 2026 | 204.90 | 208.98 | 200.89 | 205.40 | 205.40 | 0.20% | 1,321,885 |