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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	54.7	55.55	55.55	58.99	54.46	14.25M
October 16, 2025	55.1	53.82	53.82	55.8	52.8	9.55M
October 15, 2025	52.98	55.63	55.63	57	52.68	12.08M
October 14, 2025	61.89	52.98	52.98	62.5	52.66	17.2M
October 13, 2025	56	61.82	61.82	62.5	55.6	13.36M
October 10, 2025	55.95	58.28	58.28	60.06	55.5	11.2M
October 09, 2025	59.52	56.29	56.29	60.1	56.02	9.43M
September 30, 2025	56.97	59.43	59.43	60.53	56.22	9.31M
September 29, 2025	56.8	56.96	56.96	57.74	55.77	5.99M
September 26, 2025	57.01	55.74	55.74	58.1	55.53	7.95M
September 25, 2025	59.5	57.87	57.87	59.8	57.5	7.79M
September 24, 2025	59	59.49	59.49	60.36	58.31	5.6M
September 23, 2025	60.8	59	59	61.59	57.8	7.24M
September 22, 2025	58.82	61.21	61.21	61.54	58.82	6.46M
September 19, 2025	61.4	59	59	61.85	58.51	5.27M
September 18, 2025	60	60.77	60.77	64.32	59.97	9.61M
September 17, 2025	60.46	60.3	60.3	61.47	58.93	6.57M
September 16, 2025	61.96	60.35	60.35	62.23	59.73	6.48M
September 15, 2025	61.92	62.21	62.21	64.73	61.7	8.56M
September 12, 2025	62.5	62.35	62.35	63.99	61.82	9.22M
September 11, 2025	58.3	61.23	61.23	61.88	56.3	12.53M
September 10, 2025	67.11	61.42	61.42	69.28	58	22.04M
September 09, 2025	66.58	68.56	68.56	72.61	66.37	15.8M
September 08, 2025	66.6	66.4	66.4	70.28	65.33	8.88M
September 05, 2025	66.64	66.7	66.7	68.09	64	10.74M
September 04, 2025	74.49	67.27	67.27	76.78	65.33	12.48M

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