APT Medical Inc. (SHA:688617)
China
· Delayed Price · Currency is CNY 242.76
-0.34 (-0.14%)
Apr 29, 2026, 3:00 PM CST
APT Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 242.02 | 246.46 | 240.69 | 242.90 | - | -0.08% | 590,793 |
| Apr 28, 2026 | 248.10 | 251.74 | 241.50 | 243.10 | 243.10 | -2.26% | 1,008,147 |
| Apr 27, 2026 | 248.59 | 250.40 | 241.47 | 248.73 | 248.73 | 0.29% | 1,079,816 |
| Apr 24, 2026 | 248.00 | 253.00 | 244.10 | 248.00 | 248.00 | 0.08% | 1,005,255 |
| Apr 23, 2026 | 252.54 | 253.60 | 246.16 | 247.79 | 247.79 | -1.56% | 734,129 |
| Apr 22, 2026 | 251.36 | 253.86 | 247.14 | 251.72 | 251.72 | -0.24% | 781,053 |
| Apr 21, 2026 | 255.12 | 258.75 | 252.33 | 252.33 | 252.33 | -1.60% | 548,520 |
| Apr 20, 2026 | 255.10 | 259.38 | 254.51 | 256.44 | 256.44 | 0.16% | 578,733 |
| Apr 17, 2026 | 258.44 | 258.46 | 251.43 | 256.02 | 256.02 | -0.46% | 929,661 |
| Apr 16, 2026 | 258.49 | 260.80 | 256.12 | 257.21 | 257.21 | -0.50% | 575,995 |
| Apr 15, 2026 | 259.17 | 262.26 | 255.30 | 258.50 | 258.50 | 0.58% | 1,108,838 |
| Apr 14, 2026 | 255.94 | 260.00 | 253.20 | 257.00 | 257.00 | 0.35% | 972,448 |
| Apr 13, 2026 | 260.88 | 261.95 | 256.10 | 256.10 | 256.10 | -1.68% | 816,124 |
| Apr 10, 2026 | 259.59 | 261.82 | 255.50 | 260.47 | 260.47 | 0.96% | 1,302,813 |
| Apr 9, 2026 | 262.00 | 264.70 | 255.10 | 258.00 | 258.00 | -2.46% | 1,658,079 |
| Apr 8, 2026 | 258.78 | 264.50 | 256.12 | 264.50 | 264.50 | 2.81% | 1,203,910 |
| Apr 7, 2026 | 256.51 | 258.28 | 252.70 | 257.28 | 257.28 | 0.55% | 897,439 |
| Apr 3, 2026 | 255.02 | 261.65 | 254.05 | 255.86 | 255.86 | -0.17% | 741,945 |
| Apr 2, 2026 | 254.00 | 258.88 | 249.81 | 256.30 | 256.30 | 1.61% | 1,330,231 |
| Apr 1, 2026 | 252.68 | 257.67 | 247.25 | 252.25 | 252.25 | 0.90% | 1,170,540 |
| Mar 31, 2026 | 247.51 | 254.81 | 247.12 | 249.99 | 249.99 | 1.22% | 1,267,881 |
| Mar 30, 2026 | 246.00 | 249.23 | 243.63 | 246.98 | 246.98 | - | 1,068,317 |
| Mar 27, 2026 | 240.49 | 249.60 | 236.77 | 246.97 | 246.97 | 3.37% | 1,591,486 |
| Mar 26, 2026 | 236.00 | 241.33 | 235.64 | 238.92 | 238.92 | 1.24% | 1,007,211 |
| Mar 25, 2026 | 232.88 | 243.88 | 232.88 | 236.00 | 236.00 | 4.45% | 1,954,188 |
| Mar 24, 2026 | 223.87 | 226.36 | 222.12 | 225.95 | 225.95 | 2.01% | 1,304,169 |
| Mar 23, 2026 | 231.00 | 231.00 | 219.48 | 221.50 | 221.50 | -4.36% | 2,193,711 |
| Mar 20, 2026 | 234.99 | 237.37 | 231.46 | 231.59 | 231.59 | -1.03% | 723,666 |
| Mar 19, 2026 | 235.00 | 238.33 | 233.06 | 234.00 | 234.00 | -0.53% | 1,014,561 |
| Mar 18, 2026 | 243.93 | 243.93 | 235.04 | 235.25 | 235.25 | -1.71% | 554,151 |
| Mar 17, 2026 | 240.71 | 244.87 | 237.03 | 239.34 | 239.34 | 0.38% | 1,014,190 |
| Mar 16, 2026 | 232.89 | 243.25 | 230.39 | 238.43 | 238.43 | 1.48% | 1,003,575 |
| Mar 13, 2026 | 236.66 | 237.77 | 232.55 | 234.95 | 234.95 | -0.27% | 861,328 |
| Mar 12, 2026 | 235.99 | 237.21 | 232.15 | 235.58 | 235.58 | 0.25% | 718,702 |
| Mar 11, 2026 | 231.00 | 236.89 | 230.51 | 235.00 | 235.00 | 1.51% | 786,377 |
| Mar 10, 2026 | 227.51 | 233.28 | 227.51 | 231.50 | 231.50 | 1.98% | 822,872 |
| 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 |