ApicHope Pharmaceutical Group Co., Ltd. (SHE:300723)
China
· Delayed Price · Currency is CNY 48.01
-0.19 (-0.39%)
At close: Dec 5, 2025
SHE:300723 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.68 | 48.86 | 46.19 | 48.01 | 48.01 | -0.39% | 6,932,242 |
| Dec 4, 2025 | 47.00 | 48.88 | 46.72 | 48.20 | 48.20 | 2.16% | 6,576,272 |
| Dec 3, 2025 | 48.08 | 48.46 | 46.86 | 47.18 | 47.18 | -2.16% | 5,928,627 |
| Dec 2, 2025 | 48.89 | 49.13 | 48.08 | 48.22 | 48.22 | -2.21% | 6,014,500 |
| Dec 1, 2025 | 50.70 | 50.95 | 47.81 | 49.31 | 49.31 | -2.70% | 12,086,450 |
| Nov 28, 2025 | 51.50 | 51.65 | 49.35 | 50.68 | 50.68 | -1.84% | 7,325,707 |
| Nov 27, 2025 | 54.25 | 54.35 | 51.54 | 51.63 | 51.63 | -3.60% | 7,848,506 |
| Nov 26, 2025 | 53.48 | 56.00 | 53.16 | 53.56 | 53.56 | -0.37% | 12,661,170 |
| Nov 25, 2025 | 49.56 | 55.88 | 48.91 | 53.76 | 53.76 | 9.49% | 15,642,350 |
| Nov 24, 2025 | 48.20 | 50.31 | 48.20 | 49.10 | 49.10 | 1.36% | 5,299,876 |
| Nov 21, 2025 | 50.03 | 50.89 | 48.06 | 48.44 | 48.44 | -4.00% | 5,218,950 |
| Nov 20, 2025 | 49.30 | 51.89 | 49.24 | 50.46 | 50.46 | 2.35% | 7,196,599 |
| Nov 19, 2025 | 49.07 | 50.17 | 47.77 | 49.30 | 49.30 | 0.12% | 5,534,188 |
| Nov 18, 2025 | 50.10 | 50.76 | 48.88 | 49.24 | 49.24 | -1.54% | 4,522,216 |
| Nov 17, 2025 | 51.32 | 51.32 | 49.30 | 50.01 | 50.01 | -2.74% | 6,017,703 |
| Nov 14, 2025 | 50.70 | 53.80 | 50.42 | 51.42 | 51.42 | -0.08% | 11,172,510 |
| Nov 13, 2025 | 48.52 | 52.78 | 48.21 | 51.46 | 51.46 | 6.87% | 14,350,490 |
| Nov 12, 2025 | 47.50 | 48.96 | 47.10 | 48.15 | 48.15 | -1.59% | 5,574,948 |
| Nov 11, 2025 | 49.41 | 50.20 | 48.74 | 48.93 | 48.93 | -2.04% | 5,761,590 |
| Nov 10, 2025 | 49.28 | 50.35 | 48.91 | 49.95 | 49.95 | 2.19% | 6,957,079 |
| Nov 7, 2025 | 49.85 | 50.08 | 48.59 | 48.88 | 48.88 | -1.95% | 6,009,099 |
| Nov 6, 2025 | 50.14 | 50.40 | 48.65 | 49.85 | 49.85 | -0.56% | 7,467,698 |
| Nov 5, 2025 | 51.05 | 51.73 | 49.56 | 50.13 | 50.13 | -2.94% | 8,965,583 |
| Nov 4, 2025 | 53.07 | 53.69 | 50.62 | 51.65 | 51.65 | -2.66% | 10,149,750 |
| Nov 3, 2025 | 56.22 | 56.28 | 51.33 | 53.06 | 53.06 | -5.15% | 13,443,700 |
| Oct 31, 2025 | 50.97 | 56.88 | 50.50 | 55.94 | 55.94 | 9.94% | 18,160,840 |
| Oct 30, 2025 | 53.08 | 53.18 | 50.24 | 50.88 | 50.88 | -4.54% | 9,099,298 |
| Oct 29, 2025 | 53.00 | 53.95 | 52.00 | 53.30 | 53.30 | -0.13% | 6,699,519 |
| Oct 28, 2025 | 52.60 | 54.16 | 51.85 | 53.37 | 53.37 | 1.41% | 8,886,255 |
| Oct 27, 2025 | 52.18 | 54.10 | 52.12 | 52.63 | 52.63 | 0.79% | 7,451,911 |
| Oct 24, 2025 | 52.83 | 53.19 | 51.07 | 52.22 | 52.22 | -1.82% | 9,210,777 |
| Oct 23, 2025 | 55.47 | 56.25 | 51.80 | 53.19 | 53.19 | -5.07% | 11,337,090 |
| Oct 22, 2025 | 53.40 | 56.80 | 53.40 | 56.03 | 56.03 | 5.84% | 16,473,020 |
| Oct 21, 2025 | 54.91 | 55.37 | 52.33 | 52.94 | 52.94 | -3.68% | 10,691,310 |
| Oct 20, 2025 | 55.59 | 57.31 | 53.91 | 54.96 | 54.96 | -1.06% | 7,763,469 |
| Oct 17, 2025 | 54.70 | 58.99 | 54.46 | 55.55 | 55.55 | 3.21% | 14,252,490 |
| Oct 16, 2025 | 55.10 | 55.80 | 52.80 | 53.82 | 53.82 | -3.25% | 9,553,613 |
| Oct 15, 2025 | 52.98 | 57.00 | 52.68 | 55.63 | 55.63 | 5.00% | 12,025,570 |
| Oct 14, 2025 | 61.89 | 62.50 | 52.66 | 52.98 | 52.98 | -14.30% | 17,197,960 |
| Oct 13, 2025 | 56.00 | 62.50 | 55.60 | 61.82 | 61.82 | 6.07% | 13,355,930 |
| Oct 10, 2025 | 55.95 | 60.06 | 55.50 | 58.28 | 58.28 | 3.54% | 11,195,350 |
| Oct 9, 2025 | 59.52 | 60.10 | 56.02 | 56.29 | 56.29 | -5.28% | 9,338,214 |
| Sep 30, 2025 | 56.97 | 60.53 | 56.22 | 59.43 | 59.43 | 4.34% | 9,310,046 |
| Sep 29, 2025 | 56.80 | 57.74 | 55.77 | 56.96 | 56.96 | 2.19% | 5,987,219 |
| 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% | 7,753,593 |
| 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% | 6,461,642 |
| 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% | 12,531,000 |
| Sep 10, 2025 | 67.11 | 69.28 | 58.00 | 61.42 | 61.42 | -10.41% | 22,040,170 |
| Sep 9, 2025 | 66.58 | 72.61 | 66.37 | 68.56 | 68.56 | 3.25% | 15,799,190 |
| 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% | 10,646,720 |
| Sep 4, 2025 | 74.49 | 76.78 | 65.33 | 67.27 | 67.27 | -7.58% | 12,481,310 |
| Sep 3, 2025 | 72.14 | 76.88 | 70.00 | 72.79 | 72.79 | 1.29% | 13,572,430 |
| Sep 2, 2025 | 74.00 | 74.85 | 70.84 | 71.86 | 71.86 | -2.40% | 11,089,220 |
| Sep 1, 2025 | 65.37 | 75.00 | 65.37 | 73.63 | 73.63 | 10.91% | 17,855,330 |
| Aug 29, 2025 | 65.90 | 67.30 | 65.40 | 66.39 | 66.39 | 0.39% | 9,101,750 |
| Aug 28, 2025 | 64.92 | 66.30 | 62.82 | 66.13 | 66.13 | 1.82% | 9,558,228 |
| Aug 27, 2025 | 66.68 | 68.08 | 64.52 | 64.95 | 64.95 | -2.45% | 8,369,095 |
| Aug 26, 2025 | 71.00 | 71.13 | 66.30 | 66.58 | 66.58 | -4.22% | 10,689,570 |
| Aug 25, 2025 | 65.80 | 70.30 | 65.80 | 69.51 | 69.51 | 4.76% | 11,502,610 |
| Aug 22, 2025 | 67.83 | 68.78 | 65.82 | 66.35 | 66.35 | -4.83% | 14,566,730 |
| 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% | 12,384,170 |
| Aug 19, 2025 | 71.00 | 76.00 | 69.44 | 71.54 | 71.54 | 0.08% | 17,910,600 |
| 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% | 9,091,155 |
| Aug 14, 2025 | 71.60 | 73.32 | 70.25 | 70.70 | 70.70 | -0.03% | 12,677,290 |
| Aug 13, 2025 | 65.77 | 71.95 | 65.76 | 70.72 | 70.72 | 6.81% | 16,781,560 |
| 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% | 8,193,361 |
| Aug 8, 2025 | 69.60 | 70.40 | 67.78 | 68.01 | 68.01 | -3.01% | 9,236,756 |
| Aug 7, 2025 | 70.31 | 72.10 | 69.50 | 70.12 | 70.12 | -1.57% | 6,396,261 |
| Aug 6, 2025 | 72.70 | 73.61 | 70.81 | 71.24 | 71.24 | -0.63% | 7,645,533 |
| Aug 5, 2025 | 74.50 | 74.71 | 70.87 | 71.69 | 71.69 | -2.92% | 9,753,911 |
| Aug 4, 2025 | 74.58 | 75.49 | 72.45 | 73.85 | 73.85 | -2.47% | 10,727,500 |
| Aug 1, 2025 | 77.01 | 81.48 | 75.21 | 75.72 | 75.72 | -2.37% | 11,141,550 |
| Jul 31, 2025 | 73.32 | 80.84 | 73.00 | 77.56 | 77.56 | 5.42% | 15,184,770 |
| Jul 30, 2025 | 73.92 | 75.16 | 71.50 | 73.57 | 73.57 | -1.54% | 10,665,210 |
| Jul 29, 2025 | 75.25 | 77.88 | 71.51 | 74.72 | 74.72 | -0.24% | 13,262,880 |
| Jul 28, 2025 | 72.92 | 75.99 | 72.92 | 74.90 | 74.90 | 3.93% | 11,793,780 |
| Jul 25, 2025 | 74.66 | 75.34 | 71.93 | 72.07 | 72.07 | -4.05% | 13,349,580 |
| Jul 24, 2025 | 78.80 | 79.50 | 73.00 | 75.11 | 75.11 | -6.46% | 16,356,770 |
| Jul 23, 2025 | 74.40 | 81.40 | 73.60 | 80.30 | 80.30 | 5.82% | 17,625,980 |
| Jul 22, 2025 | 77.34 | 80.53 | 75.37 | 75.88 | 75.88 | -5.77% | 16,608,410 |
| Jul 21, 2025 | 67.12 | 80.53 | 66.86 | 80.53 | 80.53 | 20.00% | 19,319,660 |
| Jul 18, 2025 | 66.01 | 68.08 | 63.97 | 67.11 | 67.11 | 1.67% | 10,527,230 |
| Jul 17, 2025 | 61.89 | 67.67 | 61.50 | 66.01 | 66.01 | 5.96% | 15,904,500 |
| Jul 16, 2025 | 59.00 | 64.90 | 59.00 | 62.30 | 62.30 | 2.37% | 16,923,990 |
| Jul 15, 2025 | 55.27 | 60.89 | 54.37 | 60.86 | 60.86 | 13.19% | 20,579,670 |
| Jul 14, 2025 | 49.91 | 54.24 | 49.87 | 53.77 | 53.77 | 5.87% | 13,293,820 |
| Jul 11, 2025 | 50.01 | 52.20 | 49.90 | 50.79 | 50.79 | -0.92% | 9,118,863 |