APT Medical Inc. (SHA:688617)
China
· Delayed Price · Currency is CNY 229.46
+2.45 (1.08%)
Mar 10, 2026, 10:54 AM CST
APT Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 229.80 | 230.60 | 225.08 | 227.01 | 227.01 | -1.69% | 967,486 |
| Mar 6, 2026 | 227.59 | 233.75 | 226.59 | 230.91 | 230.91 | 1.54% | 781,459 |
| Mar 5, 2026 | 233.60 | 233.77 | 226.54 | 227.40 | 227.40 | -1.17% | 782,293 |
| Mar 4, 2026 | 235.17 | 237.97 | 228.12 | 230.09 | 230.09 | -2.59% | 833,788 |
| Mar 3, 2026 | 238.49 | 242.20 | 234.16 | 236.20 | 236.20 | -1.01% | 1,327,534 |
| Mar 2, 2026 | 241.99 | 245.44 | 237.07 | 238.62 | 238.62 | -3.09% | 1,346,770 |
| Feb 27, 2026 | 230.99 | 252.89 | 230.10 | 246.24 | 246.24 | 8.24% | 2,599,367 |
| Feb 26, 2026 | 233.12 | 233.93 | 225.90 | 227.50 | 227.50 | -2.98% | 1,245,492 |
| Feb 25, 2026 | 230.23 | 235.00 | 228.48 | 234.49 | 234.49 | 1.83% | 948,151 |
| Feb 24, 2026 | 234.47 | 235.80 | 230.28 | 230.28 | 230.28 | -0.92% | 630,205 |
| Feb 13, 2026 | 234.25 | 239.50 | 232.08 | 232.42 | 232.42 | -1.79% | 843,734 |
| Feb 12, 2026 | 241.97 | 242.57 | 236.09 | 236.65 | 236.65 | -1.79% | 991,070 |
| Feb 11, 2026 | 244.99 | 244.99 | 240.33 | 240.96 | 240.96 | -0.10% | 841,648 |
| Feb 10, 2026 | 231.88 | 244.44 | 228.99 | 241.20 | 241.20 | 5.15% | 2,127,014 |
| Feb 9, 2026 | 230.00 | 233.76 | 226.33 | 229.38 | 229.38 | -0.27% | 731,498 |
| Feb 6, 2026 | 229.31 | 233.99 | 226.08 | 230.00 | 230.00 | 0.70% | 769,100 |
| Feb 5, 2026 | 231.12 | 233.20 | 227.02 | 228.40 | 228.40 | -1.18% | 801,252 |
| Feb 4, 2026 | 227.90 | 232.49 | 224.27 | 231.12 | 231.12 | 1.81% | 1,130,927 |
| Feb 3, 2026 | 224.68 | 228.49 | 223.48 | 227.00 | 227.00 | 1.16% | 738,708 |
| Feb 2, 2026 | 232.00 | 235.98 | 224.02 | 224.40 | 224.40 | -3.28% | 1,323,234 |
| Jan 30, 2026 | 236.78 | 236.78 | 231.26 | 232.00 | 232.00 | -0.43% | 971,438 |
| Jan 29, 2026 | 238.20 | 239.03 | 232.32 | 233.00 | 233.00 | -2.60% | 1,224,910 |
| Jan 28, 2026 | 241.61 | 245.32 | 238.22 | 239.23 | 239.23 | -1.39% | 1,027,106 |
| Jan 27, 2026 | 237.22 | 244.00 | 231.64 | 242.60 | 242.60 | 2.27% | 1,471,201 |
| Jan 26, 2026 | 242.56 | 245.45 | 231.00 | 237.22 | 237.22 | -2.18% | 2,205,662 |
| Jan 23, 2026 | 239.36 | 242.88 | 236.67 | 242.50 | 242.50 | 1.48% | 918,549 |
| Jan 22, 2026 | 241.26 | 242.60 | 237.13 | 238.96 | 238.96 | -0.97% | 795,419 |
| Jan 21, 2026 | 246.00 | 246.00 | 238.68 | 241.29 | 241.29 | -1.37% | 1,281,038 |
| Jan 20, 2026 | 250.46 | 253.22 | 244.24 | 244.64 | 244.64 | -2.32% | 1,091,455 |
| Jan 19, 2026 | 251.64 | 256.79 | 249.04 | 250.46 | 250.46 | -0.53% | 1,107,600 |
| Jan 16, 2026 | 256.50 | 257.87 | 249.02 | 251.79 | 251.79 | -1.61% | 1,198,390 |
| Jan 15, 2026 | 259.00 | 261.97 | 254.12 | 255.91 | 255.91 | -1.48% | 1,259,414 |
| Jan 14, 2026 | 259.58 | 269.68 | 258.15 | 259.75 | 259.75 | -0.75% | 1,276,362 |
| Jan 13, 2026 | 262.00 | 265.85 | 259.10 | 261.72 | 261.72 | 0.40% | 1,172,040 |
| Jan 12, 2026 | 265.66 | 268.48 | 259.13 | 260.67 | 260.67 | -1.88% | 1,128,476 |
| Jan 9, 2026 | 257.39 | 267.57 | 254.12 | 265.66 | 265.66 | 4.42% | 1,179,959 |
| Jan 8, 2026 | 257.59 | 261.58 | 254.28 | 254.42 | 254.42 | -1.25% | 766,089 |
| Jan 7, 2026 | 258.99 | 264.00 | 256.17 | 257.65 | 257.65 | -1.32% | 842,092 |
| Jan 6, 2026 | 256.35 | 264.69 | 253.00 | 261.10 | 261.10 | 1.88% | 1,251,717 |
| Jan 5, 2026 | 241.11 | 256.50 | 239.05 | 256.29 | 256.29 | 5.35% | 1,050,762 |
| Dec 31, 2025 | 242.12 | 244.76 | 240.38 | 243.27 | 243.27 | 0.06% | 765,697 |
| Dec 30, 2025 | 245.82 | 245.83 | 242.15 | 243.13 | 243.13 | -1.45% | 514,901 |
| Dec 29, 2025 | 250.30 | 250.53 | 244.06 | 246.70 | 246.70 | -1.53% | 563,265 |
| Dec 26, 2025 | 247.64 | 250.57 | 243.49 | 250.54 | 250.54 | 1.11% | 757,515 |
| Dec 25, 2025 | 247.60 | 249.58 | 246.66 | 247.78 | 247.78 | 0.07% | 600,607 |
| Dec 24, 2025 | 253.00 | 255.00 | 246.33 | 247.61 | 247.61 | -1.79% | 820,507 |
| Dec 23, 2025 | 251.70 | 254.17 | 249.33 | 252.13 | 252.13 | 0.57% | 606,784 |
| Dec 22, 2025 | 255.44 | 255.44 | 250.35 | 250.70 | 250.70 | -1.49% | 696,291 |
| Dec 19, 2025 | 254.75 | 256.79 | 252.04 | 254.49 | 254.49 | 0.07% | 808,035 |
| Dec 18, 2025 | 259.77 | 261.45 | 254.30 | 254.30 | 254.30 | -2.03% | 788,033 |
| Dec 17, 2025 | 245.00 | 259.67 | 242.84 | 259.57 | 259.57 | 6.09% | 1,414,624 |
| Dec 16, 2025 | 238.25 | 246.75 | 238.15 | 244.66 | 244.66 | 1.79% | 1,239,313 |
| Dec 15, 2025 | 239.40 | 241.79 | 235.14 | 240.35 | 240.35 | 0.90% | 1,438,673 |
| Dec 12, 2025 | 232.55 | 238.73 | 228.22 | 238.21 | 238.21 | 2.43% | 1,411,548 |
| Dec 11, 2025 | 240.77 | 242.42 | 232.55 | 232.55 | 232.55 | -3.20% | 1,357,589 |
| Dec 10, 2025 | 239.89 | 243.68 | 237.01 | 240.25 | 240.25 | 1.07% | 956,792 |
| Dec 9, 2025 | 244.41 | 244.80 | 236.66 | 237.71 | 237.71 | -1.53% | 863,282 |
| Dec 8, 2025 | 242.39 | 243.62 | 239.11 | 241.40 | 241.40 | - | 616,618 |
| Dec 5, 2025 | 242.42 | 244.00 | 236.68 | 241.41 | 241.41 | -0.17% | 852,790 |
| 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 |