Shanghai - Delayed Quote
CNY
APT Medical Inc. (688617.SS)
277.33
-5.65
(-2.00%)
At close: November 4 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
277.88
285.27
274.22
276.34
276.34
692,813
Nov 4, 2026
277.81
284.44
272.03
277.33
277.33
2,358,795
Nov 3, 2026
274.00
283.00
272.45
282.98
282.98
2,227,054
Nov 2, 2026
271.50
278.97
269.45
274.98
274.98
2,052,857
Oct 30, 2026
272.31
279.00
269.39
272.00
272.00
1,777,725
Oct 29, 2026
263.03
275.00
261.01
272.79
272.79
2,529,191
Oct 28, 2026
260.00
263.89
253.50
258.30
258.30
2,283,183
Oct 27, 2026
275.64
282.55
262.10
263.68
263.68
2,415,745
Oct 26, 2026
268.00
287.40
267.03
278.83
278.83
3,566,199
Oct 23, 2026
255.31
269.00
249.99
268.00
268.00
1,692,758
Oct 22, 2026
257.65
262.49
254.30
257.88
257.88
1,320,945
Oct 21, 2026
252.40
260.50
250.03
257.38
257.38
1,109,419
Oct 20, 2026
253.20
255.00
248.00
252.34
252.34
788,363
Oct 19, 2026
249.50
259.59
248.66
253.28
253.28
1,357,532
Oct 16, 2026
257.50
264.43
246.77
249.30
249.30
1,678,944
Oct 15, 2026
253.86
262.96
253.00
258.61
258.61
1,489,020
Oct 14, 2026
250.01
260.89
249.03
255.86
255.86
1,205,904
Oct 13, 2026
251.43
258.40
247.11
251.92
251.92
1,567,550
Oct 12, 2026
244.98
256.80
242.54
251.23
251.23
1,857,733
Oct 9, 2026
243.03
247.45
237.66
242.85
242.85
1,167,201
Oct 8, 2026
245.80
250.09
241.60
244.40
244.40
1,652,091
Sep 30, 2026
239.50
251.50
238.79
248.25
248.25
1,702,446
Sep 29, 2026
242.77
247.25
238.05
240.03
240.03
1,466,041
Sep 28, 2026
238.90
243.48
236.87
241.88
241.88
1,786,252
Sep 24, 2026
244.93
245.94
235.91
236.04
236.04
1,570,281
Sep 23, 2026
243.95
249.50
241.23
245.56
245.56
1,105,051
Sep 22, 2026
244.50
246.28
239.32
243.42
243.42
1,209,238
Sep 21, 2026
240.70
247.43
235.63
243.49
243.49
1,952,989
Sep 18, 2026
243.71
246.88
239.16
240.00
240.00
1,072,842
Sep 17, 2026
243.70
247.50
241.60
243.74
243.74
1,089,614
Sep 16, 2026
245.00
246.98
241.53
242.85
242.85
766,293
Sep 15, 2026
249.30
249.86
243.07
245.24
245.24
1,135,837
Sep 14, 2026
239.94
252.00
233.08
248.29
248.29
2,351,469
Sep 11, 2026
239.89
246.80
236.10
242.85
242.85
3,608,629
Sep 10, 2026
239.44
241.50
236.23
239.90
239.90
1,209,105
Sep 9, 2026
239.03
242.48
236.00
239.21
239.21
1,070,867
Sep 8, 2026
242.79
244.69
237.05
239.60
239.60
1,115,859
Sep 7, 2026
250.86
251.88
242.00
242.87
242.87
1,282,520
Sep 4, 2026
244.04
253.78
244.01
251.41
251.41
1,498,171
Sep 3, 2026
245.12
248.86
243.10
244.04
244.04
927,204
Sep 2, 2026
249.69
252.87
244.58
245.20
245.20
1,066,685
Sep 1, 2026
243.98
254.00
242.81
249.69
249.69
1,673,842
Aug 31, 2026
248.15
249.20
240.04
245.16
245.16
2,290,704
Aug 28, 2026
250.00
251.86
246.51
248.15
248.15
809,470
Aug 27, 2026
248.40
255.10
245.80
250.59
250.59
1,405,620
Aug 26, 2026
254.00
256.90
247.00
248.00
248.00
1,221,632
Aug 25, 2026
258.49
262.79
252.02
253.52
253.52
1,771,363
Aug 24, 2026
262.87
265.27
255.42
258.57
258.57
1,784,572
Aug 21, 2026
266.15
268.80
258.67
263.50
263.50
2,315,598
Aug 20, 2026
251.31
271.00
244.57
266.22
266.22
4,887,699
Aug 19, 2026
225.30
228.75
220.58
228.49
228.49
1,568,210
Aug 18, 2026
214.31
224.89
210.99
224.60
224.60
2,065,057
Aug 17, 2026
217.29
218.66
213.11
215.13
215.13
1,148,409
Aug 14, 2026
215.73
227.66
215.10
217.81
217.81
1,592,359
Aug 13, 2026
214.60
220.48
211.78
217.50
217.50
1,335,840
Aug 12, 2026
215.66
223.60
214.50
216.00
216.00
1,051,878
Aug 11, 2026
210.79
219.79
209.10
217.77
217.77
1,614,647
Aug 10, 2026
208.58
215.79
208.30
211.01
211.01
1,470,238
Aug 7, 2026
210.00
214.88
205.52
208.50
208.50
2,488,083
Aug 6, 2026
214.15
216.79
209.12
209.71
209.71
1,075,706
Aug 5, 2026
215.64
218.45
210.60
214.97
214.97
1,520,623
Aug 4, 2026
219.87
224.35
214.90
216.01
216.01
1,117,610
Aug 3, 2026
226.96
226.96
214.23
220.85
220.85
1,737,210
Jul 31, 2026
218.50
228.40
216.42
227.40
227.40
2,159,144
Jul 30, 2026
218.00
224.00
217.04
219.77
219.77
1,732,504
Jul 29, 2026
213.50
223.00
212.43
218.50
218.50
1,842,764
Jul 28, 2026
208.58
215.99
203.60
213.03
213.03
1,927,200
Jul 27, 2026
205.00
210.00
203.46
208.62
208.62
1,090,076
Jul 24, 2026
214.00
216.14
206.12
207.50
207.50
1,281,423
Jul 23, 2026
208.18
217.00
203.70
214.77
214.77
1,760,654
Jul 22, 2026
214.13
214.70
209.54
210.27
210.27
2,172,332
Jul 21, 2026
217.00
223.66
210.00
214.68
214.68
2,232,544
Jul 20, 2026
201.99
224.90
201.31
220.22
220.22
2,634,862
Jul 17, 2026
212.27
212.27
201.60
204.18
204.18
2,047,793
Jul 16, 2026
210.87
215.86
207.15
210.00
210.00
2,248,007
Jul 15, 2026
205.59
215.00
201.66
213.00
213.00
2,999,513
Jul 14, 2026
207.21
208.50
201.37
204.00
204.00
2,143,520
Jul 13, 2026
204.00
208.99
201.58
207.21
207.21
1,873,586
Jul 10, 2026
197.39
207.99
193.26
204.88
204.88
2,337,020
Jul 9, 2026
188.82
198.88
186.00
197.35
197.35
2,423,125
Jul 8, 2026
185.00
194.30
182.00
188.82
188.82
2,120,995
Jul 7, 2026
192.88
193.54
182.29
185.06
185.06
2,314,098
Jul 6, 2026
193.04
201.00
191.50
194.48
194.48
1,858,700
Jul 3, 2026
198.98
198.98
190.91
194.66
194.66
1,736,585
Jul 2, 2026
192.00
198.85
189.04
194.98
194.98
2,673,638
Jul 1, 2026
181.00
191.77
178.60
190.35
190.35
2,352,771
Jun 30, 2026
191.41
191.50
179.00
181.56
181.56
2,380,562
Jun 29, 2026
181.01
196.87
176.28
191.11
191.11
3,465,307
Jun 26, 2026
188.00
189.00
181.13
181.27
181.27
1,290,553
Jun 25, 2026
185.01
191.36
182.71
188.33
188.33
1,421,320
Jun 24, 2026
187.85
195.00
186.06
188.49
188.49
1,773,287
Jun 23, 2026
187.61
191.77
186.10
186.88
186.88
1,195,317
Jun 22, 2026
192.00
192.68
183.30
189.60
189.60
1,801,302
Jun 18, 2026
194.03
197.38
191.56
191.64
191.64
1,812,403
Jun 17, 2026
194.00
199.75
192.69
196.40
196.40
1,669,425
Jun 16, 2026
202.00
204.74
194.06
195.90
195.90
1,750,615
Jun 15, 2026
204.90
208.98
200.89
205.40
205.40
1,321,885
Jun 12, 2026
200.00
205.87
195.02
205.00
205.00
1,594,162
Jun 11, 2026
193.08
200.45
192.88
199.66
199.66
1,208,888
Jun 10, 2026
193.50
194.65
190.51
194.41
194.41
1,400,374
Jun 9, 2026
199.77
199.77
194.01
194.60
194.60
1,120,366
Jun 8, 2026
201.30
202.87
192.90
199.00
199.00
1,363,829
Jun 5, 2026
198.89
202.68
198.10
201.53
201.53
964,639
Jun 4, 2026
201.50
203.73
198.00
199.02
199.02
1,058,647
Jun 3, 2026
206.81
207.25
201.00
201.48
201.48
1,483,487
Jun 2, 2026
204.00
209.50
201.11
208.69
208.69
2,032,065
Jun 1, 2026
205.58
209.39
201.43
204.58
204.58
1,914,887
May 29, 2026
210.59
212.31
205.59
205.59
205.59
1,450,766
May 28, 2026
219.00
219.00
209.12
210.59
210.59
1,211,146
May 27, 2026
221.34
224.99
217.09
218.75
218.75
1,357,319
May 26, 2026
220.00
226.56
219.01
221.10
221.10
1,425,932
May 25, 2026
215.20
224.07
212.21
220.45
220.45
2,233,607
May 22, 2026
226.00
226.00
215.52
217.20
217.20
1,402,861
May 21, 2026
222.64
232.39
221.50
221.93
221.93
1,668,180
May 20, 2026
224.50
227.32
217.36
224.00
224.00
1,332,643
May 19, 2026
227.77
229.13
222.50
224.03
224.03
1,211,580
May 18, 2026
232.56
234.55
224.24
226.75
226.75
1,426,361
May 15, 2026
233.60
239.25
229.50
234.21
234.21
1,564,444
May 14, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
238.12
240.41
229.16
229.27
229.27
1,552,784
May 13, 2026
235.76
242.79
235.00
241.98
240.98
1,261,912
May 12, 2026
234.16
240.38
231.60
235.59
234.62
1,524,191
May 11, 2026
233.40
235.00
228.50
231.05
230.10
1,387,458
May 8, 2026
234.95
235.78
230.21
232.61
231.65
1,174,486
May 7, 2026
235.77
235.77
230.61
234.60
233.63
822,637
May 6, 2026
237.92
237.92
228.39
234.40
233.43
1,814,805
Apr 30, 2026
242.76
243.75
236.01
237.87
236.89
1,437,622
Apr 29, 2026
242.02
246.46
240.69
242.76
241.76
739,342
Apr 28, 2026
248.10
251.74
241.50
243.10
242.10
1,008,147
Apr 27, 2026
248.59
250.40
241.47
248.73
247.70
1,079,816
Apr 24, 2026
248.00
253.00
244.10
248.00
246.98
1,005,255
Apr 23, 2026
252.54
253.60
246.16
247.79
246.77
734,129
Apr 22, 2026
251.36
253.86
247.14
251.72
250.68
781,053
Apr 21, 2026
255.12
258.75
252.33
252.33
251.29
548,520
Apr 20, 2026
255.10
259.38
254.51
256.44
255.38
578,733
Apr 17, 2026
258.44
258.46
251.43
256.02
254.96
929,661
Apr 16, 2026
258.49
260.80
256.12
257.21
256.15
575,995
Apr 15, 2026
259.17
262.26
255.30
258.50
257.43
1,108,838
Apr 14, 2026
255.94
260.00
253.20
257.00
255.94
972,448
Apr 13, 2026
260.88
261.95
256.10
256.10
255.04
816,124
Apr 10, 2026
259.59
261.82
255.50
260.47
259.39
1,302,813
Apr 9, 2026
262.00
264.70
255.10
258.00
256.93
1,658,079
Apr 8, 2026
258.78
264.50
256.12
264.50
263.41
1,203,910
Apr 7, 2026
256.51
258.28
252.70
257.28
256.22
897,439
Apr 3, 2026
255.02
261.65
254.05
255.86
254.80
741,945
Apr 2, 2026
254.00
258.88
249.81
256.30
255.24
1,330,231
Apr 1, 2026
252.68
257.67
247.25
252.25
251.21
1,170,540
Mar 31, 2026
247.51
254.81
247.12
249.99
248.96
1,267,881
Mar 30, 2026
246.00
249.23
243.63
246.98
245.96
1,068,317
Mar 27, 2026
240.49
249.60
236.77
246.97
245.95
1,591,486
Mar 26, 2026
236.00
241.33
235.64
238.92
237.93
1,007,211
Mar 25, 2026
232.88
243.88
232.88
236.00
235.02
1,954,188
Mar 24, 2026
223.87
226.36
222.12
225.95
225.02
1,304,169
Mar 23, 2026
231.00
231.00
219.48
221.50
220.58
2,193,711
Mar 20, 2026
234.99
237.37
231.46
231.59
230.63
723,666
Mar 19, 2026
235.00
238.33
233.06
234.00
233.03
1,014,561
Mar 18, 2026
243.93
243.93
235.04
235.25
234.28
554,151
Mar 17, 2026
240.71
244.87
237.03
239.34
238.35
1,014,190
Mar 16, 2026
232.89
243.25
230.39
238.43
237.44
1,003,575
Mar 13, 2026
236.66
237.77
232.55
234.95
233.98
861,328
Mar 12, 2026
235.99
237.21
232.15
235.58
234.61
718,702
Mar 11, 2026
231.00
236.89
230.51
235.00
234.03
786,377
Mar 10, 2026
227.51
233.28
227.51
231.50
230.54
822,872
Mar 9, 2026
229.80
230.60
225.08
227.01
226.07
967,486
Mar 6, 2026
227.59
233.75
226.59
230.91
229.96
781,459
Mar 5, 2026
233.60
233.77
226.54
227.40
226.46
782,293
Mar 4, 2026
235.17
237.97
228.12
230.09
229.14
833,788
Mar 3, 2026
238.49
242.20
234.16
236.20
235.22
1,327,534
Mar 2, 2026
241.99
245.44
237.07
238.62
237.63
1,346,770
Feb 27, 2026
230.99
252.89
230.10
246.24
245.22
2,599,367
Feb 26, 2026
233.12
233.93
225.90
227.50
226.56
1,245,492
Feb 25, 2026
230.23
235.00
228.48
234.49
233.52
948,151
Feb 24, 2026
234.47
235.80
230.28
230.28
229.33
630,205
Feb 13, 2026
234.25
239.50
232.08
232.42
231.46
843,734
Feb 12, 2026
241.97
242.57
236.09
236.65
235.67
991,070
Feb 11, 2026
244.99
244.99
240.33
240.96
239.96
841,648
Feb 10, 2026
231.88
244.44
228.99
241.20
240.20
2,127,014
Feb 9, 2026
230.00
233.76
226.33
229.38
228.43
731,498
Feb 6, 2026
229.31
233.99
226.08
230.00
229.05
769,100
Feb 5, 2026
231.12
233.20
227.02
228.40
227.46
801,252
Feb 4, 2026
227.90
232.49
224.27
231.12
230.16
1,130,927
Feb 3, 2026
224.68
228.49
223.48
227.00
226.06
738,708
Feb 2, 2026
232.00
235.98
224.02
224.40
223.47
1,323,234
Jan 30, 2026
236.78
236.78
231.26
232.00
231.04
971,438
Jan 29, 2026
238.20
239.03
232.32
233.00
232.04
1,224,910
Jan 28, 2026
241.61
245.32
238.22
239.23
238.24
1,027,106
Jan 27, 2026
237.22
244.00
231.64
242.60
241.60
1,471,201
Jan 26, 2026
242.56
245.45
231.00
237.22
236.24
2,205,662
Jan 23, 2026
239.36
242.88
236.67
242.50
241.50
918,549
Jan 22, 2026
241.26
242.60
237.13
238.96
237.97
795,419
Jan 21, 2026
246.00
246.00
238.68
241.29
240.29
1,281,038
Jan 20, 2026
250.46
253.22
244.24
244.64
243.63
1,091,455
Jan 19, 2026
251.64
256.79
249.04
250.46
249.42
1,107,600
Jan 16, 2026
256.50
257.87
249.02
251.79
250.75
1,198,390
Jan 15, 2026
259.00
261.97
254.12
255.91
254.85
1,259,414
Jan 14, 2026
259.58
269.68
258.15
259.75
258.68
1,276,362
Jan 13, 2026
262.00
265.85
259.10
261.72
260.64
1,172,040
Jan 12, 2026
265.66
268.48
259.13
260.67
259.59
1,128,476
Jan 9, 2026
257.39
267.57
254.12
265.66
264.56
1,179,959
Jan 8, 2026
257.59
261.58
254.28
254.42
253.37
766,089
Jan 7, 2026
258.99
264.00
256.17
257.65
256.59
842,092
Jan 6, 2026
256.35
264.69
253.00
261.10
260.02
1,251,717
Jan 5, 2026
241.11
256.50
239.05
256.29
255.23
1,050,762
Dec 31, 2025
242.12
244.76
240.38
243.27
242.26
765,697
Dec 30, 2025
245.82
245.83
242.15
243.13
242.13
514,901
Dec 29, 2025
250.30
250.53
244.06
246.70
245.68
563,265
Dec 26, 2025
247.64
250.57
243.49
250.54
249.50
757,515
Dec 25, 2025
247.60
249.58
246.66
247.78
246.76
600,607
Dec 24, 2025
253.00
255.00
246.33
247.61
246.59
820,507
Dec 23, 2025
251.70
254.17
249.33
252.13
251.09
606,784
Dec 22, 2025
255.44
255.44
250.35
250.70
249.66
696,291
Dec 19, 2025
254.75
256.79
252.04
254.49
253.44
808,035
Dec 18, 2025
259.77
261.45
254.30
254.30
253.25
788,033
Dec 17, 2025
245.00
259.67
242.84
259.57
258.50
1,414,624
Dec 16, 2025
238.25
246.75
238.15
244.66
243.65
1,239,313
Dec 15, 2025
239.40
241.79
235.14
240.35
239.36
1,438,673
Dec 12, 2025
232.55
238.73
228.22
238.21
237.23
1,411,548
Dec 11, 2025
240.77
242.42
232.55
232.55
231.59
1,357,589
Dec 10, 2025
239.89
243.68
237.01
240.25
239.26
956,792
Dec 9, 2025
244.41
244.80
236.66
237.71
236.73
863,282
Dec 8, 2025
242.39
243.62
239.11
241.40
240.40
616,618
Dec 5, 2025
242.42
244.00
236.68
241.41
240.41
852,790
Dec 4, 2025
243.00
244.87
240.05
241.82
240.82
987,042
Dec 3, 2025
243.93
243.93
236.86
241.40
240.40
963,082
Dec 2, 2025
241.44
243.43
237.50
241.94
240.94
1,353,224
Dec 1, 2025
233.99
242.30
232.50
241.43
240.43
1,800,599
Nov 28, 2025
234.84
236.36
231.61
234.11
233.14
1,633,366
Nov 27, 2025
242.98
242.98
234.21
234.84
233.87
2,359,405
Nov 26, 2025
246.00
247.76
234.21
241.95
240.95
2,432,171
Nov 25, 2025
251.98
257.80
245.00
246.58
245.56
1,685,457
Nov 24, 2025
258.98
260.70
251.08
251.08
250.04
1,143,706
Nov 21, 2025
260.88
262.22
256.27
259.00
257.93
1,070,961
Nov 20, 2025
267.55
271.00
250.36
261.35
260.27
1,750,163
Nov 19, 2025
272.00
272.56
268.30
268.61
267.50
403,946
Nov 18, 2025
273.84
274.84
268.88
271.00
269.88
572,041
Nov 17, 2025
275.00
276.00
271.22
272.24
271.11
398,903
Nov 14, 2025
279.00
280.38
274.28
274.28
273.15
502,392
Nov 13, 2025
283.22
285.10
278.58
279.00
277.85
698,915
Nov 12, 2025
282.12
287.88
281.60
285.13
283.95
633,041
Nov 11, 2025
286.36
286.66
282.02
283.00
281.83
429,235
Nov 10, 2025
284.70
286.69
282.48
284.96
283.78
523,907
Nov 7, 2025
287.00
287.00
283.16
283.50
282.33
595,405
Nov 6, 2025
290.32
290.32
282.46
285.35
284.17
764,232
Nov 5, 2025
277.70
293.50
274.02
290.33
289.13
1,467,238
