APT Medical Inc. - 688617.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	243	241.82	241.82	244.87	240.05	987,042
December 03, 2025	243.93	241.4	241.4	243.93	236.86	963,082
December 02, 2025	241.44	241.94	241.94	243.43	237.5	1.35M
December 01, 2025	233.99	241.43	241.43	242.3	232.5	1.8M
November 28, 2025	234.84	234.11	234.11	236.36	231.61	1.63M
November 27, 2025	242.98	234.84	234.84	242.98	234.21	2.36M
November 26, 2025	246	241.95	241.95	247.76	234.21	2.43M
November 25, 2025	251.98	246.58	246.58	257.8	245	1.69M
November 24, 2025	258.98	251.08	251.08	260.7	251.08	1.14M
November 21, 2025	260.88	259	259	262.22	256.27	1.07M
November 20, 2025	267.55	261.35	261.35	271	250.36	1.75M
November 19, 2025	272	268.61	268.61	272.56	268.3	403,946
November 18, 2025	273.84	271	271	274.84	268.88	572,041
November 17, 2025	275	272.24	272.24	276	271.22	398,903
November 14, 2025	279	274.28	274.28	280.38	274.28	502,392
November 13, 2025	283.22	279	279	285.1	278.58	698,915
November 12, 2025	282.12	285.13	285.13	287.88	281.6	633,041
November 11, 2025	286.36	283	283	286.66	282.02	429,235
November 10, 2025	284.7	284.96	284.96	286.69	282.48	523,907
November 07, 2025	287	283.5	283.5	287	283.16	595,405
November 06, 2025	290.32	285.35	285.35	290.32	282.46	764,232
November 05, 2025	277.7	290.33	290.33	293.5	274.02	1.47M
November 04, 2025	279	275.41	275.41	282	273.7	730,283
November 03, 2025	276	277	277	279.87	271.31	1.19M
October 31, 2025	269	276	276	278.86	267.19	1.72M
October 30, 2025	271.84	268.45	268.45	272.88	267.76	1.53M
October 29, 2025	277.23	271.03	271.03	277.99	263.18	2.47M
October 28, 2025	275.98	278	278	282.31	275.18	2.62M
October 27, 2025	305	280.45	280.45	305	269	5.69M
October 24, 2025	330	324	324	337.2	322	1.04M
October 23, 2025	331.86	328	328	334.3	324.23	711,870
October 22, 2025	329	331.86	331.86	334.93	325	677,292
October 21, 2025	318.95	328	328	334	316	1.22M
October 20, 2025	309.78	318.45	318.45	318.85	307.1	896,270
October 17, 2025	309	307.71	307.71	312.78	307.29	950,260
October 16, 2025	311.26	308.07	308.07	313.93	307.03	650,955
October 15, 2025	311.52	311.26	311.26	314.87	307.23	863,946
October 14, 2025	313.11	311.52	311.52	315.4	308.7	975,563
October 13, 2025	308.81	310.01	310.01	317.93	302.05	1.37M
October 10, 2025	317.46	315.51	315.51	319.66	314	826,564
October 09, 2025	319.5	315.72	315.72	319.51	312.07	910,027
September 30, 2025	313.87	316.73	316.73	318.78	311.92	814,487
September 29, 2025	318.87	313.45	313.45	318.87	311.11	1.01M
September 26, 2025	319.86	316.4	316.4	321.99	315.3	706,023
September 25, 2025	321.47	321.61	321.61	323.29	317.22	887,659
September 24, 2025	299.08	321.65	321.65	324.77	299.08	2.12M
September 23, 2025	299.63	301	301	304.4	292.45	1.14M
September 22, 2025	299.02	298.94	298.94	302.21	296	773,795
September 19, 2025	304.99	300.99	300.99	304.99	298.15	783,195
September 18, 2025	300.93	303.75	303.75	308.47	300.03	1.33M
September 17, 2025	298.29	301.63	301.63	306.4	298.29	1.08M
September 16, 2025	299.49	298	298	300.21	295.1	698,289
September 15, 2025	300.22	297.55	297.55	303.88	297.33	879,288
September 12, 2025	309.75	300.08	300.08	311.67	300.08	1.3M
September 11, 2025	304.01	309.53	309.53	311.88	301	1.42M
September 10, 2025	310	305.82	305.82	312.66	305.4	703,349
September 09, 2025	315.05	308.4	308.4	319.75	306.29	1.17M
September 08, 2025	310	317.3	317.3	321.99	310	1.66M
September 05, 2025	304.3	309.44	309.44	316.6	304.3	1.76M
September 04, 2025	311.18	303.91	303.91	315.41	300.12	1.86M

APT Medical Inc. (688617.SS) SHH