ApicHope Pharmaceutical Group Co., Ltd. (SHE:300723)
China
· Delayed Price · Currency is CNY 55.74
-2.13 (-3.68%)
Sep 26, 2025, 3:04 PM CST
SHE:300723 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 57.01 | 58.10 | 55.53 | 55.74 | 55.74 | -3.68% | 7,953,354 |
| Sep 25, 2025 | 59.50 | 59.80 | 57.50 | 57.87 | 57.87 | -2.72% | 7,790,193 |
| Sep 24, 2025 | 59.00 | 60.36 | 58.31 | 59.49 | 59.49 | 0.83% | 5,603,608 |
| Sep 23, 2025 | 60.80 | 61.59 | 57.80 | 59.00 | 59.00 | -3.61% | 7,236,200 |
| Sep 22, 2025 | 58.82 | 61.54 | 58.82 | 61.21 | 61.21 | 3.75% | 6,461,842 |
| Sep 19, 2025 | 61.40 | 61.85 | 58.51 | 59.00 | 59.00 | -2.91% | 5,271,870 |
| Sep 18, 2025 | 60.00 | 64.32 | 59.97 | 60.77 | 60.77 | 0.78% | 9,605,683 |
| Sep 17, 2025 | 60.46 | 61.47 | 58.93 | 60.30 | 60.30 | -0.08% | 6,574,580 |
| Sep 16, 2025 | 61.96 | 62.23 | 59.73 | 60.35 | 60.35 | -2.99% | 6,477,050 |
| Sep 15, 2025 | 61.92 | 64.73 | 61.70 | 62.21 | 62.21 | -0.22% | 8,564,965 |
| Sep 12, 2025 | 62.50 | 63.99 | 61.82 | 62.35 | 62.35 | 1.83% | 9,224,817 |
| Sep 11, 2025 | 58.30 | 61.88 | 56.30 | 61.23 | 61.23 | -0.31% | 12,531,002 |
| Sep 10, 2025 | 67.11 | 69.28 | 58.00 | 61.42 | 61.42 | -10.41% | 22,040,178 |
| Sep 9, 2025 | 66.58 | 72.61 | 66.37 | 68.56 | 68.56 | 3.25% | 15,799,193 |
| Sep 8, 2025 | 66.60 | 70.28 | 65.33 | 66.40 | 66.40 | -0.45% | 8,880,840 |
| Sep 5, 2025 | 66.64 | 68.09 | 64.00 | 66.70 | 66.70 | -0.85% | 10,742,129 |
| Sep 4, 2025 | 74.49 | 76.78 | 65.33 | 67.27 | 67.27 | -7.58% | 12,481,518 |
| Sep 3, 2025 | 72.14 | 76.88 | 70.00 | 72.79 | 72.79 | 1.29% | 13,572,731 |
| Sep 2, 2025 | 74.00 | 74.85 | 70.84 | 71.86 | 71.86 | -2.40% | 11,188,022 |
| Sep 1, 2025 | 65.37 | 75.00 | 65.37 | 73.63 | 73.63 | 10.91% | 17,855,734 |
| Aug 29, 2025 | 65.90 | 67.30 | 65.40 | 66.39 | 66.39 | 0.39% | 9,102,150 |
| Aug 28, 2025 | 64.92 | 66.30 | 62.82 | 66.13 | 66.13 | 1.82% | 9,558,328 |
| Aug 27, 2025 | 66.68 | 68.08 | 64.52 | 64.95 | 64.95 | -2.45% | 8,369,295 |
| Aug 26, 2025 | 71.00 | 71.13 | 66.30 | 66.58 | 66.58 | -4.22% | 10,689,577 |
| Aug 25, 2025 | 65.80 | 70.30 | 65.80 | 69.51 | 69.51 | 4.76% | 11,502,611 |
| Aug 22, 2025 | 67.83 | 68.78 | 65.82 | 66.35 | 66.35 | -4.83% | 14,566,735 |
| Aug 21, 2025 | 68.72 | 70.50 | 68.00 | 69.72 | 69.72 | -0.47% | 8,991,878 |
| Aug 20, 2025 | 70.81 | 74.80 | 68.36 | 70.05 | 70.05 | -2.08% | 12,384,172 |
| Aug 19, 2025 | 71.00 | 76.00 | 69.44 | 71.54 | 71.54 | 0.08% | 17,986,877 |
| Aug 18, 2025 | 70.65 | 71.88 | 69.71 | 71.48 | 71.48 | 1.25% | 9,857,405 |
| Aug 15, 2025 | 70.30 | 71.85 | 68.20 | 70.60 | 70.60 | -0.14% | 9,093,455 |
| Aug 14, 2025 | 71.60 | 73.32 | 70.25 | 70.70 | 70.70 | -0.03% | 12,744,290 |
| Aug 13, 2025 | 65.77 | 71.95 | 65.76 | 70.72 | 70.72 | 6.81% | 16,941,460 |
| Aug 12, 2025 | 68.32 | 68.68 | 64.80 | 66.21 | 66.21 | -2.70% | 9,795,997 |
| Aug 11, 2025 | 68.49 | 69.08 | 67.50 | 68.05 | 68.05 | 0.06% | 8,268,861 |
| Aug 8, 2025 | 69.60 | 70.40 | 67.78 | 68.01 | 68.01 | -3.01% | 9,362,656 |
| Aug 7, 2025 | 70.31 | 72.10 | 69.50 | 70.12 | 70.12 | -1.57% | 6,439,861 |
| Aug 6, 2025 | 72.70 | 73.61 | 70.81 | 71.24 | 71.24 | -0.63% | 7,645,633 |
| Aug 5, 2025 | 74.50 | 74.71 | 70.87 | 71.69 | 71.69 | -2.92% | 9,834,111 |
| Aug 4, 2025 | 74.58 | 75.49 | 72.45 | 73.85 | 73.85 | -2.47% | 10,727,507 |
| Aug 1, 2025 | 77.01 | 81.48 | 75.21 | 75.72 | 75.72 | -2.37% | 11,141,850 |
| Jul 31, 2025 | 73.32 | 80.84 | 73.00 | 77.56 | 77.56 | 5.42% | 15,319,625 |
| Jul 30, 2025 | 73.92 | 75.16 | 71.50 | 73.57 | 73.57 | -1.54% | 10,665,215 |
| Jul 29, 2025 | 75.25 | 77.88 | 71.51 | 74.72 | 74.72 | -0.24% | 13,263,085 |
| Jul 28, 2025 | 72.92 | 75.99 | 72.92 | 74.90 | 74.90 | 3.93% | 11,794,687 |
| Jul 25, 2025 | 74.66 | 75.34 | 71.93 | 72.07 | 72.07 | -4.05% | 13,349,787 |
| Jul 24, 2025 | 78.80 | 79.50 | 73.00 | 75.11 | 75.11 | -6.46% | 16,542,174 |
| Jul 23, 2025 | 74.40 | 81.40 | 73.60 | 80.30 | 80.30 | 5.82% | 17,794,531 |
| Jul 22, 2025 | 77.34 | 80.53 | 75.37 | 75.88 | 75.88 | -5.77% | 16,608,415 |
| Jul 21, 2025 | 67.12 | 80.53 | 66.86 | 80.53 | 80.53 | 20.00% | 19,319,667 |