Jiangsu Apon Medical Technology Co., Ltd. (SHE:300753)
China · Delayed Price · Currency is CNY 29.15
+0.57 (1.99%)
Sep 30, 2025, 3:04 PM CST
SHE:300753 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 28.59 | 29.57 | 28.49 | 29.15 | 29.15 | 1.99% | 4,770,396 |
| Sep 29, 2025 | 28.19 | 28.71 | 27.68 | 28.58 | 28.58 | 1.53% | 3,226,998 |
| Sep 26, 2025 | 28.80 | 28.80 | 28.13 | 28.15 | 28.15 | -2.60% | 3,150,978 |
| Sep 25, 2025 | 29.00 | 29.59 | 28.90 | 28.90 | 28.90 | -2.23% | 5,202,798 |
| Sep 24, 2025 | 28.00 | 29.77 | 27.86 | 29.56 | 29.56 | 4.86% | 7,173,317 |
| Sep 23, 2025 | 29.50 | 29.50 | 27.74 | 28.19 | 28.19 | -4.80% | 6,645,560 |
| Sep 22, 2025 | 29.49 | 29.83 | 29.13 | 29.61 | 29.61 | 0.54% | 3,752,851 |
| Sep 19, 2025 | 29.52 | 30.09 | 29.11 | 29.45 | 29.45 | -1.57% | 4,705,678 |
| Sep 18, 2025 | 31.04 | 31.40 | 29.58 | 29.92 | 29.92 | -4.16% | 8,510,474 |
| Sep 17, 2025 | 31.52 | 31.96 | 31.16 | 31.22 | 31.22 | -2.16% | 6,827,219 |
| Sep 16, 2025 | 30.30 | 31.98 | 30.25 | 31.91 | 31.91 | 4.59% | 10,048,086 |
| Sep 15, 2025 | 30.62 | 30.86 | 30.30 | 30.51 | 30.51 | -1.23% | 4,854,138 |
| Sep 12, 2025 | 30.50 | 31.16 | 30.11 | 30.89 | 30.89 | 1.51% | 7,906,946 |
| Sep 11, 2025 | 29.91 | 30.45 | 29.11 | 30.43 | 30.43 | 0.86% | 7,589,754 |
| Sep 10, 2025 | 30.79 | 31.40 | 30.13 | 30.17 | 30.17 | -1.95% | 7,231,749 |
| Sep 9, 2025 | 33.00 | 33.01 | 30.55 | 30.77 | 30.77 | -5.93% | 11,460,196 |
| Sep 8, 2025 | 33.51 | 33.80 | 32.05 | 32.71 | 32.71 | -2.36% | 12,292,972 |
| Sep 5, 2025 | 34.51 | 34.55 | 30.66 | 33.50 | 33.50 | -3.18% | 15,995,632 |
| Sep 4, 2025 | 32.52 | 34.89 | 32.50 | 34.60 | 34.60 | 6.13% | 16,938,968 |
| Sep 3, 2025 | 33.16 | 34.19 | 32.40 | 32.60 | 32.60 | -1.87% | 7,572,787 |
| Sep 2, 2025 | 34.11 | 35.03 | 33.20 | 33.22 | 33.22 | -3.49% | 9,839,613 |
| Sep 1, 2025 | 32.50 | 34.52 | 32.22 | 34.42 | 34.42 | 4.59% | 11,732,771 |
| Aug 29, 2025 | 33.11 | 33.91 | 32.83 | 32.91 | 32.91 | -0.54% | 8,184,010 |
| Aug 28, 2025 | 32.75 | 33.48 | 32.06 | 33.09 | 33.09 | -0.12% | 9,455,081 |
| Aug 27, 2025 | 34.79 | 34.96 | 33.11 | 33.13 | 33.13 | -4.08% | 10,697,112 |
| Aug 26, 2025 | 35.44 | 36.29 | 34.47 | 34.54 | 34.54 | -4.82% | 12,484,659 |
| Aug 25, 2025 | 35.00 | 37.50 | 34.40 | 36.29 | 36.29 | 6.55% | 22,048,913 |
| Aug 22, 2025 | 33.50 | 34.36 | 33.09 | 34.06 | 34.06 | 2.28% | 8,459,082 |
| Aug 21, 2025 | 33.80 | 34.13 | 33.20 | 33.30 | 33.30 | -1.68% | 8,659,105 |
| Aug 20, 2025 | 35.22 | 35.38 | 33.35 | 33.87 | 33.87 | -4.38% | 13,372,058 |
| Aug 19, 2025 | 35.29 | 36.21 | 34.69 | 35.42 | 35.42 | 0.43% | 13,694,149 |
| Aug 18, 2025 | 35.55 | 36.12 | 35.00 | 35.27 | 35.27 | -1.84% | 15,477,970 |
| Aug 15, 2025 | 36.16 | 37.40 | 35.70 | 35.93 | 35.93 | -2.12% | 19,732,746 |
| Aug 14, 2025 | 35.39 | 37.97 | 34.38 | 36.71 | 36.71 | 2.71% | 28,748,332 |
| Aug 13, 2025 | 34.40 | 35.80 | 33.80 | 35.74 | 35.74 | 1.85% | 22,661,195 |
| Aug 12, 2025 | 33.02 | 36.90 | 32.79 | 35.09 | 35.09 | 2.42% | 23,127,140 |
| Aug 11, 2025 | 32.91 | 35.17 | 32.54 | 34.26 | 34.26 | 1.93% | 21,578,457 |
| Aug 8, 2025 | 35.28 | 40.00 | 33.51 | 33.61 | 33.61 | -1.95% | 35,941,691 |
| Aug 7, 2025 | 31.20 | 35.00 | 30.88 | 34.28 | 34.28 | 8.45% | 19,642,688 |
| Aug 6, 2025 | 32.09 | 32.40 | 31.50 | 31.61 | 31.61 | -3.04% | 15,346,169 |
| Aug 5, 2025 | 30.37 | 33.00 | 30.36 | 32.60 | 32.60 | 7.52% | 21,972,432 |
| Aug 4, 2025 | 30.10 | 30.70 | 29.07 | 30.32 | 30.32 | -1.43% | 9,273,582 |
| Aug 1, 2025 | 30.60 | 31.90 | 30.47 | 30.76 | 30.76 | -2.01% | 12,824,033 |
| Jul 31, 2025 | 29.95 | 31.98 | 29.41 | 31.39 | 31.39 | 7.28% | 19,612,361 |
| Jul 30, 2025 | 29.40 | 30.18 | 29.17 | 29.26 | 29.26 | 0.31% | 8,577,865 |
| Jul 29, 2025 | 29.43 | 29.68 | 28.96 | 29.17 | 29.17 | -0.88% | 5,311,402 |
| Jul 28, 2025 | 29.12 | 29.60 | 28.82 | 29.43 | 29.43 | 1.27% | 4,898,957 |
| Jul 25, 2025 | 29.48 | 29.94 | 29.05 | 29.06 | 29.06 | -2.09% | 6,556,696 |
| Jul 24, 2025 | 30.27 | 30.35 | 29.36 | 29.68 | 29.68 | -0.47% | 6,946,485 |
| Jul 23, 2025 | 30.38 | 30.90 | 29.80 | 29.82 | 29.82 | -3.78% | 8,615,841 |