APT Medical Inc. (SHA:688617)
China
· Delayed Price · Currency is CNY 241.41
-0.41 (-0.17%)
At close: Dec 5, 2025
APT Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 242.42 | 244.00 | 236.68 | 239.32 | - | -1.03% | 408,830 |
| Dec 4, 2025 | 243.00 | 244.87 | 240.05 | 241.82 | 241.82 | 0.17% | 987,042 |
| Dec 3, 2025 | 243.93 | 243.93 | 236.86 | 241.40 | 241.40 | -0.22% | 963,082 |
| Dec 2, 2025 | 241.44 | 243.43 | 237.50 | 241.94 | 241.94 | 0.21% | 1,353,224 |
| Dec 1, 2025 | 233.99 | 242.30 | 232.50 | 241.43 | 241.43 | 3.13% | 1,800,599 |
| Nov 28, 2025 | 234.84 | 236.36 | 231.61 | 234.11 | 234.11 | -0.31% | 1,633,366 |
| Nov 27, 2025 | 242.98 | 242.98 | 234.21 | 234.84 | 234.84 | -2.94% | 2,359,405 |
| Nov 26, 2025 | 246.00 | 247.76 | 234.21 | 241.95 | 241.95 | -1.88% | 2,432,171 |
| Nov 25, 2025 | 251.98 | 257.80 | 245.00 | 246.58 | 246.58 | -1.79% | 1,685,457 |
| Nov 24, 2025 | 258.98 | 260.70 | 251.08 | 251.08 | 251.08 | -3.06% | 1,143,706 |
| Nov 21, 2025 | 260.88 | 262.22 | 256.27 | 259.00 | 259.00 | -0.90% | 1,070,961 |
| Nov 20, 2025 | 267.55 | 271.00 | 250.36 | 261.35 | 261.35 | -2.70% | 1,750,163 |
| Nov 19, 2025 | 272.00 | 272.56 | 268.30 | 268.61 | 268.61 | -0.88% | 403,946 |
| Nov 18, 2025 | 273.84 | 274.84 | 268.88 | 271.00 | 271.00 | -0.46% | 572,041 |
| Nov 17, 2025 | 275.00 | 276.00 | 271.22 | 272.24 | 272.24 | -0.74% | 398,903 |
| Nov 14, 2025 | 279.00 | 280.38 | 274.28 | 274.28 | 274.28 | -1.69% | 502,392 |
| Nov 13, 2025 | 283.22 | 285.10 | 278.58 | 279.00 | 279.00 | -2.15% | 698,915 |
| Nov 12, 2025 | 282.12 | 287.88 | 281.60 | 285.13 | 285.13 | 0.75% | 633,041 |
| Nov 11, 2025 | 286.36 | 286.66 | 282.02 | 283.00 | 283.00 | -0.69% | 429,235 |
| Nov 10, 2025 | 284.70 | 286.69 | 282.48 | 284.96 | 284.96 | 0.51% | 523,907 |
| Nov 7, 2025 | 287.00 | 287.00 | 283.16 | 283.50 | 283.50 | -0.65% | 595,405 |
| Nov 6, 2025 | 290.32 | 290.32 | 282.46 | 285.35 | 285.35 | -1.72% | 764,232 |
| Nov 5, 2025 | 277.70 | 293.50 | 274.02 | 290.33 | 290.33 | 5.42% | 1,467,238 |
| Nov 4, 2025 | 279.00 | 282.00 | 273.70 | 275.41 | 275.41 | -0.57% | 730,283 |
| Nov 3, 2025 | 276.00 | 279.87 | 271.31 | 277.00 | 277.00 | 0.36% | 1,189,065 |
| Oct 31, 2025 | 269.00 | 278.86 | 267.19 | 276.00 | 276.00 | 2.81% | 1,715,212 |
| Oct 30, 2025 | 271.84 | 272.88 | 267.76 | 268.45 | 268.45 | -0.95% | 1,532,917 |
| Oct 29, 2025 | 277.23 | 277.99 | 263.18 | 271.03 | 271.03 | -2.51% | 2,474,728 |
| Oct 28, 2025 | 275.98 | 282.31 | 275.18 | 278.00 | 278.00 | -0.87% | 2,617,270 |
| Oct 27, 2025 | 305.00 | 305.00 | 269.00 | 280.45 | 280.45 | -13.44% | 5,693,393 |
| Oct 24, 2025 | 330.00 | 337.20 | 322.00 | 324.00 | 324.00 | -1.22% | 1,042,657 |
| Oct 23, 2025 | 331.86 | 334.30 | 324.23 | 328.00 | 328.00 | -1.16% | 711,870 |
| Oct 22, 2025 | 329.00 | 334.93 | 325.00 | 331.86 | 331.86 | 1.18% | 677,292 |
| Oct 21, 2025 | 318.95 | 334.00 | 316.00 | 328.00 | 328.00 | 3.00% | 1,217,201 |
| Oct 20, 2025 | 309.78 | 318.85 | 307.10 | 318.45 | 318.45 | 3.49% | 896,270 |
| Oct 17, 2025 | 309.00 | 312.78 | 307.29 | 307.71 | 307.71 | -0.12% | 950,260 |
| Oct 16, 2025 | 311.26 | 313.93 | 307.03 | 308.07 | 308.07 | -1.02% | 650,955 |
| Oct 15, 2025 | 311.52 | 314.87 | 307.23 | 311.26 | 311.26 | -0.08% | 863,946 |
| Oct 14, 2025 | 313.11 | 315.40 | 308.70 | 311.52 | 311.52 | 0.49% | 975,563 |
| Oct 13, 2025 | 308.81 | 317.93 | 302.05 | 310.01 | 310.01 | -1.74% | 1,369,967 |
| Oct 10, 2025 | 317.46 | 319.66 | 314.00 | 315.51 | 315.51 | -0.07% | 826,564 |
| Oct 9, 2025 | 319.50 | 319.51 | 312.07 | 315.72 | 315.72 | -0.32% | 910,027 |
| Sep 30, 2025 | 313.87 | 318.78 | 311.92 | 316.73 | 316.73 | 1.05% | 814,487 |
| Sep 29, 2025 | 318.87 | 318.87 | 311.11 | 313.45 | 313.45 | -0.93% | 1,009,584 |
| Sep 26, 2025 | 319.86 | 321.99 | 315.30 | 316.40 | 316.40 | -1.62% | 706,023 |
| Sep 25, 2025 | 321.47 | 323.29 | 317.22 | 321.61 | 321.61 | -0.01% | 887,659 |
| Sep 24, 2025 | 299.08 | 324.77 | 299.08 | 321.65 | 321.65 | 6.86% | 2,121,226 |
| Sep 23, 2025 | 299.63 | 304.40 | 292.45 | 301.00 | 301.00 | 0.69% | 1,139,964 |
| Sep 22, 2025 | 299.02 | 302.21 | 296.00 | 298.94 | 298.94 | -0.68% | 773,795 |
| Sep 19, 2025 | 304.99 | 304.99 | 298.15 | 300.99 | 300.99 | -0.91% | 783,195 |