ApicHope Pharmaceutical Co., Ltd - 300723.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	38.71	42.65	42.65	44.3	38.26	45.31M
January 12, 2026	37.09	37.46	37.46	37.67	36.33	13.96M
January 09, 2026	36.02	37.36	37.36	37.71	35.69	15.41M
January 08, 2026	35.39	36.02	36.02	36.89	35.01	11.77M
January 07, 2026	35.9	35.39	35.39	36.5	35.12	9.37M
January 06, 2026	36.14	35.89	35.89	36.34	35.4	9.95M
January 05, 2026	33.53	35.84	35.84	36.15	33.2	15.64M
December 31, 2025	34.15	33.55	33.55	34.35	33.48	7.49M
December 30, 2025	34.08	34.11	34.11	34.49	33.83	7.87M
December 29, 2025	34.51	34.51	34.51	34.78	34.13	9.42M
December 26, 2025	35.45	34.79	34.79	35.58	34.48	11.51M
December 25, 2025	34.84	35.67	35.67	35.8	34.66	9.86M
December 24, 2025	35.45	34.89	34.89	35.71	34.6	12.23M
December 23, 2025	36.8	35.5	35.5	37.85	34.92	20.3M
December 22, 2025	35.68	36.65	36.65	38.47	35.6	20.67M
December 19, 2025	34.51	35.6	35.6	36.38	33.93	20.41M
December 18, 2025	33.61	34.72	34.72	35.47	33.35	26.4M
December 17, 2025	32.91	33.34	33.34	33.45	31.7	25.96M
December 16, 2025	35.7	33.42	33.42	35.7	32	43.19M
December 15, 2025	37.32	37.32	37.32	38	37.32	16.85M
December 12, 2025	47.84	46.65	46.65	47.95	45.58	7.07M
December 11, 2025	48.29	47.84	47.84	48.88	47.57	3.59M
December 10, 2025	47.28	48.29	48.29	49	46.9	4.52M
December 09, 2025	48.24	47.66	47.66	49.29	47.14	5.64M
December 08, 2025	48	48.37	48.37	49.8	47.8	6.62M
December 05, 2025	48.68	48.01	48.01	48.86	46.19	7.05M
December 04, 2025	51.5	48.2	48.2	51.5	46.72	6.58M
December 03, 2025	48.08	47.18	47.18	48.46	46.86	5.93M
December 02, 2025	48.89	48.22	48.22	49.13	48.08	6.01M
December 01, 2025	50.7	49.31	49.31	50.95	47.81	12.09M
November 28, 2025	51.5	50.68	50.68	51.65	49.35	7.33M
November 27, 2025	54.25	51.63	51.63	54.35	51.54	7.94M
November 26, 2025	53.48	53.56	53.56	56	53.16	12.66M
November 25, 2025	49.56	53.76	53.76	55.88	48.91	15.82M
November 24, 2025	48.2	49.1	49.1	50.31	48.2	5.37M
November 21, 2025	50.03	48.44	48.44	50.89	48.06	5.22M
November 20, 2025	49.3	50.46	50.46	51.89	49.24	7.23M
November 19, 2025	49.07	49.3	49.3	50.17	47.77	5.53M
November 18, 2025	50.1	49.24	49.24	50.76	48.88	4.56M
November 17, 2025	51.32	50.01	50.01	51.32	49.3	6.02M
November 14, 2025	50.7	51.42	51.42	53.8	50.42	11.17M
November 13, 2025	49.85	51.46	51.46	52.78	48.21	14.35M
November 12, 2025	47.5	48.15	48.15	48.96	47.1	5.57M
November 11, 2025	49.41	48.93	48.93	50.2	48.74	5.76M
November 10, 2025	49.28	49.95	49.95	50.35	48.91	7M
November 07, 2025	49.85	48.88	48.88	50.08	48.59	6.01M
November 06, 2025	50.14	49.85	49.85	50.4	48.65	7.47M
November 05, 2025	51.05	50.13	50.13	51.73	49.56	8.97M
November 04, 2025	53.07	51.65	51.65	53.69	50.62	10.15M
November 03, 2025	56.22	53.06	53.06	56.28	51.33	13.44M
October 31, 2025	50.97	55.94	55.94	56.88	50.5	18.16M
October 30, 2025	53.08	50.88	50.88	53.18	50.24	9.1M
October 29, 2025	52.83	53.3	53.3	53.95	52	6.7M
October 28, 2025	52.6	53.37	53.37	54.16	51.85	8.89M
October 27, 2025	52.18	52.63	52.63	54.1	52.12	7.45M
October 24, 2025	52.83	52.22	52.22	53.19	51.07	9.21M
October 23, 2025	55.47	53.19	53.19	56.25	51.8	11.34M
October 22, 2025	53.4	56.03	56.03	56.8	53.4	16.53M
October 21, 2025	54.91	52.94	52.94	55.37	52.33	10.69M
October 20, 2025	55.59	54.96	54.96	57.31	53.91	7.76M

ApicHope Pharmaceutical Co., Ltd (300723.SZ) SHZ