ApicHope Pharmaceutical Group Co., Ltd. (SHE:300723)
China
· Delayed Price · Currency is CNY 32.94
+0.77 (2.39%)
Mar 10, 2026, 1:15 PM CST
SHE:300723 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.31 | 32.40 | 31.29 | 32.17 | 32.17 | 0.78% | 6,055,052 |
| Mar 6, 2026 | 30.63 | 32.07 | 30.51 | 31.92 | 31.92 | 3.37% | 6,946,333 |
| Mar 5, 2026 | 30.80 | 31.24 | 30.30 | 30.88 | 30.88 | 1.45% | 5,410,882 |
| Mar 4, 2026 | 30.51 | 30.98 | 30.26 | 30.44 | 30.44 | -1.33% | 5,529,909 |
| Mar 3, 2026 | 32.30 | 32.57 | 30.80 | 30.85 | 30.85 | -4.37% | 9,704,656 |
| Mar 2, 2026 | 32.60 | 33.76 | 32.10 | 32.26 | 32.26 | -2.68% | 9,777,572 |
| Feb 27, 2026 | 32.72 | 33.16 | 32.45 | 33.15 | 33.15 | 1.01% | 4,538,455 |
| Feb 26, 2026 | 33.54 | 33.54 | 32.69 | 32.82 | 32.82 | -2.15% | 5,886,200 |
| Feb 25, 2026 | 32.79 | 33.66 | 32.60 | 33.54 | 33.54 | 2.16% | 6,123,381 |
| Feb 24, 2026 | 33.68 | 33.69 | 32.75 | 32.83 | 32.83 | -1.38% | 6,265,428 |
| Feb 13, 2026 | 33.66 | 33.99 | 33.20 | 33.29 | 33.29 | -0.92% | 5,470,989 |
| Feb 12, 2026 | 33.80 | 34.14 | 33.51 | 33.60 | 33.60 | -0.59% | 6,024,027 |
| Feb 11, 2026 | 34.50 | 34.69 | 33.73 | 33.80 | 33.80 | -1.05% | 6,488,700 |
| Feb 10, 2026 | 34.04 | 34.79 | 33.68 | 34.16 | 34.16 | 0.50% | 7,212,152 |
| Feb 9, 2026 | 34.50 | 34.61 | 33.80 | 33.99 | 33.99 | 0.32% | 7,539,911 |
| Feb 6, 2026 | 34.00 | 35.20 | 33.62 | 33.88 | 33.88 | -0.06% | 10,014,898 |
| Feb 5, 2026 | 34.34 | 34.55 | 33.71 | 33.90 | 33.90 | -1.05% | 4,659,500 |
| Feb 4, 2026 | 33.58 | 34.39 | 33.58 | 34.26 | 34.26 | 1.30% | 6,509,795 |
| Feb 3, 2026 | 33.18 | 33.93 | 33.03 | 33.82 | 33.82 | 2.64% | 6,073,693 |
| Feb 2, 2026 | 33.55 | 34.15 | 32.91 | 32.95 | 32.95 | -2.08% | 6,382,689 |
| Jan 30, 2026 | 34.63 | 34.94 | 33.30 | 33.65 | 33.65 | -1.98% | 7,631,650 |
| Jan 29, 2026 | 34.46 | 35.09 | 33.66 | 34.33 | 34.33 | -1.24% | 8,632,770 |
| Jan 28, 2026 | 35.44 | 35.79 | 34.65 | 34.76 | 34.76 | -1.78% | 8,926,116 |
| Jan 27, 2026 | 36.58 | 36.65 | 34.57 | 35.39 | 35.39 | -4.33% | 15,160,320 |
| Jan 26, 2026 | 36.58 | 37.50 | 35.81 | 36.99 | 36.99 | 1.62% | 20,649,470 |
| Jan 23, 2026 | 35.38 | 37.32 | 35.38 | 36.40 | 36.40 | 3.09% | 16,759,460 |
| Jan 22, 2026 | 35.90 | 36.02 | 35.08 | 35.31 | 35.31 | -1.34% | 9,417,471 |
| Jan 21, 2026 | 36.00 | 36.47 | 35.38 | 35.79 | 35.79 | -1.08% | 8,802,669 |
| Jan 20, 2026 | 37.00 | 37.23 | 35.80 | 36.18 | 36.18 | -2.11% | 10,006,340 |
| Jan 19, 2026 | 37.72 | 37.85 | 36.82 | 36.96 | 36.96 | -2.38% | 11,109,080 |
| Jan 16, 2026 | 38.70 | 39.39 | 36.81 | 37.86 | 37.86 | -2.57% | 17,799,010 |
| Jan 15, 2026 | 41.13 | 42.20 | 38.38 | 38.86 | 38.86 | -6.92% | 27,050,930 |
| Jan 14, 2026 | 43.34 | 45.88 | 41.56 | 41.75 | 41.75 | -2.11% | 40,087,780 |
| Jan 13, 2026 | 38.71 | 44.30 | 38.26 | 42.65 | 42.65 | 13.85% | 45,313,415 |
| Jan 12, 2026 | 37.09 | 37.67 | 36.33 | 37.46 | 37.46 | 0.27% | 13,959,050 |
| Jan 9, 2026 | 36.02 | 37.71 | 35.69 | 37.36 | 37.36 | 3.72% | 15,411,890 |
| Jan 8, 2026 | 35.39 | 36.89 | 35.01 | 36.02 | 36.02 | 1.78% | 11,771,660 |
| Jan 7, 2026 | 35.90 | 36.50 | 35.12 | 35.39 | 35.39 | -1.39% | 9,373,042 |
| Jan 6, 2026 | 36.14 | 36.34 | 35.40 | 35.89 | 35.89 | 0.14% | 9,950,148 |
| Jan 5, 2026 | 33.53 | 36.15 | 33.20 | 35.84 | 35.84 | 6.83% | 15,644,930 |
| Dec 31, 2025 | 34.15 | 34.35 | 33.48 | 33.55 | 33.55 | -1.64% | 7,493,901 |
| Dec 30, 2025 | 34.08 | 34.49 | 33.83 | 34.11 | 34.11 | -1.16% | 7,868,709 |
| Dec 29, 2025 | 34.51 | 34.78 | 34.13 | 34.51 | 34.51 | -0.80% | 9,422,490 |
| Dec 26, 2025 | 35.45 | 35.58 | 34.48 | 34.79 | 34.79 | -2.47% | 11,511,630 |
| Dec 25, 2025 | 34.84 | 35.80 | 34.66 | 35.67 | 35.67 | 2.24% | 9,862,169 |
| Dec 24, 2025 | 35.45 | 35.71 | 34.60 | 34.89 | 34.89 | -1.72% | 12,232,063 |
| Dec 23, 2025 | 36.80 | 37.85 | 34.92 | 35.50 | 35.50 | -3.14% | 20,304,922 |
| Dec 22, 2025 | 35.68 | 38.47 | 35.60 | 36.65 | 36.65 | 2.95% | 20,670,141 |
| Dec 19, 2025 | 34.51 | 36.38 | 33.93 | 35.60 | 35.60 | 2.53% | 20,410,380 |
| Dec 18, 2025 | 33.61 | 35.47 | 33.35 | 34.72 | 34.72 | 4.14% | 26,069,890 |
| Dec 17, 2025 | 32.91 | 33.45 | 31.70 | 33.34 | 33.34 | -0.24% | 25,581,424 |
| Dec 16, 2025 | 35.70 | 35.70 | 32.00 | 33.42 | 33.42 | -10.45% | 43,191,900 |
| Dec 15, 2025 | 37.32 | 38.00 | 37.32 | 37.32 | 37.32 | -20.00% | 16,847,300 |
| Dec 12, 2025 | 47.84 | 47.95 | 45.58 | 46.65 | 46.65 | -2.49% | 7,069,850 |
| Dec 11, 2025 | 48.29 | 48.88 | 47.57 | 47.84 | 47.84 | -0.93% | 3,593,905 |
| Dec 10, 2025 | 47.28 | 49.00 | 46.90 | 48.29 | 48.29 | 1.32% | 4,447,125 |
| Dec 9, 2025 | 48.24 | 49.29 | 47.14 | 47.66 | 47.66 | -1.47% | 5,644,722 |
| Dec 8, 2025 | 48.00 | 49.80 | 47.80 | 48.37 | 48.37 | 0.75% | 6,624,642 |
| 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 |