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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	234.25	232.42	232.42	239.5	232.08	843,734
February 12, 2026	241.97	236.65	236.65	242.57	236.09	991,070
February 11, 2026	244.99	240.96	240.96	244.99	240.33	841,648
February 10, 2026	231.88	241.2	241.2	244.44	228.99	2.13M
February 09, 2026	230	229.38	229.38	233.76	226.33	731,498
February 06, 2026	229.31	230	230	233.99	226.08	769,100
February 05, 2026	231.12	228.4	228.4	233.2	227.02	801,252
February 04, 2026	227.9	231.12	231.12	232.49	224.27	1.13M
February 03, 2026	224.68	227	227	228.49	223.48	738,708
February 02, 2026	232	224.4	224.4	235.98	224.02	1.32M
January 30, 2026	236.78	232	232	236.78	231.26	971,438
January 29, 2026	238.2	233	233	239.03	232.32	1.22M
January 28, 2026	241.61	239.23	239.23	245.32	238.22	1.03M
January 27, 2026	237.22	242.6	242.6	244	231.64	1.47M
January 26, 2026	242.56	237.22	237.22	245.45	231	2.21M
January 23, 2026	239.36	242.5	242.5	242.88	236.67	918,549
January 22, 2026	241.26	238.96	238.96	242.6	237.13	795,419
January 21, 2026	246	241.29	241.29	246	238.68	1.28M
January 20, 2026	250.46	244.64	244.64	253.22	244.24	1.09M
January 19, 2026	251.64	250.46	250.46	256.79	249.04	1.11M
January 16, 2026	256.5	251.79	251.79	257.87	249.02	1.2M
January 15, 2026	259	255.91	255.91	261.97	254.12	1.26M
January 14, 2026	259.58	260.01	260.01	269.68	258.15	1.23M
January 13, 2026	262	261.72	261.72	265.85	259.1	1.17M
January 12, 2026	265.66	260.67	260.67	268.48	259.13	1.13M
January 09, 2026	257.39	265.66	265.66	267.57	254.12	1.18M
January 08, 2026	257.59	254.42	254.42	261.58	254.28	766,089
January 07, 2026	258.99	257.65	257.65	264	256.17	842,092
January 06, 2026	256.35	261.1	261.1	264.69	253	1.25M
January 05, 2026	241.11	256.29	256.29	256.5	239.05	1.05M
December 31, 2025	242.12	243.27	243.27	244.76	240.38	765,697
December 30, 2025	245.82	243.13	243.13	245.83	242.15	514,901
December 29, 2025	250.3	246.7	246.7	250.53	244.06	563,265
December 26, 2025	247.64	250.54	250.54	250.57	243.49	757,515
December 25, 2025	247.6	247.78	247.78	249.58	246.66	600,607
December 24, 2025	253	247.61	247.61	255	246.33	820,507
December 23, 2025	251.7	252.13	252.13	254.17	249.33	606,784
December 22, 2025	255.44	250.7	250.7	255.44	250.35	696,291
December 19, 2025	254.75	254.49	254.49	256.79	252.04	808,035
December 18, 2025	259.77	254.3	254.3	261.45	254.3	788,033
December 17, 2025	245	259.57	259.57	259.67	242.84	1.41M
December 16, 2025	238.25	244.66	244.66	246.75	238.15	1.24M
December 15, 2025	239.4	240.35	240.35	241.79	235.14	1.44M
December 12, 2025	232.55	238.21	238.21	238.73	228.22	1.41M
December 11, 2025	240.77	232.55	232.55	242.42	232.55	1.36M
December 10, 2025	239.89	240.25	240.25	243.68	237.01	956,792
December 09, 2025	244.41	237.71	237.71	244.8	236.66	863,282
December 08, 2025	242.39	241.4	241.4	243.62	239.11	616,618
December 05, 2025	242.42	241.41	241.41	244	236.68	852,790
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

APT Medical Inc. (688617.SS) SHH