APT Medical Inc. Class A 688617
SSE · China · Gesundheitstechnologie
CNY 248,25+8,22 (+3,42 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 248,25 | +3,42 % | CNY 239,50 | CNY 251,50 | CNY 238,79 | 1,70M |
| 2026-09-29 | CNY 240,03 | -0,76 % | CNY 242,77 | CNY 247,25 | CNY 238,05 | 1,47M |
| 2026-09-28 | CNY 241,88 | +2,47 % | CNY 238,90 | CNY 243,48 | CNY 236,87 | 1,79M |
| 2026-09-24 | CNY 236,04 | -3,88 % | CNY 244,93 | CNY 245,94 | CNY 235,91 | 1,57M |
| 2026-09-23 | CNY 245,56 | +0,88 % | CNY 243,95 | CNY 249,50 | CNY 241,23 | 1,11M |
| 2026-09-22 | CNY 243,42 | -0,03 % | CNY 244,50 | CNY 246,28 | CNY 239,32 | 1,21M |
| 2026-09-21 | CNY 243,49 | +1,45 % | CNY 240,70 | CNY 247,43 | CNY 235,63 | 1,95M |
| 2026-09-18 | CNY 240,00 | -1,53 % | CNY 243,71 | CNY 246,88 | CNY 239,16 | 1,07M |
| 2026-09-17 | CNY 243,74 | +0,37 % | CNY 243,70 | CNY 247,50 | CNY 241,60 | 1,09M |
| 2026-09-16 | CNY 242,85 | -0,97 % | CNY 245,00 | CNY 246,98 | CNY 241,53 | 766,29K |
| 2026-09-15 | CNY 245,24 | -1,23 % | CNY 249,30 | CNY 249,86 | CNY 243,07 | 1,14M |
| 2026-09-14 | CNY 248,29 | +2,24 % | CNY 239,94 | CNY 252,00 | CNY 233,08 | 2,35M |
| 2026-09-11 | CNY 242,85 | +1,23 % | CNY 239,89 | CNY 246,80 | CNY 236,10 | 3,61M |
| 2026-09-10 | CNY 239,90 | +0,29 % | CNY 239,44 | CNY 241,50 | CNY 236,23 | 1,21M |
| 2026-09-09 | CNY 239,21 | -0,16 % | CNY 239,03 | CNY 242,48 | CNY 236,00 | 1,07M |
| 2026-09-08 | CNY 239,60 | -1,35 % | CNY 242,79 | CNY 244,69 | CNY 237,05 | 1,12M |
| 2026-09-07 | CNY 242,87 | -3,40 % | CNY 250,86 | CNY 251,88 | CNY 242,00 | 1,28M |
| 2026-09-04 | CNY 251,41 | +3,02 % | CNY 244,04 | CNY 253,78 | CNY 244,01 | 1,50M |
| 2026-09-03 | CNY 244,04 | -0,47 % | CNY 245,12 | CNY 248,86 | CNY 243,10 | 927,20K |
| 2026-09-02 | CNY 245,20 | -1,80 % | CNY 249,69 | CNY 252,87 | CNY 244,58 | 1,07M |
| 2026-09-01 | CNY 249,69 | +1,85 % | CNY 243,98 | CNY 254,00 | CNY 242,81 | 1,67M |
| 2026-08-31 | CNY 245,16 | -1,20 % | CNY 248,15 | CNY 249,20 | CNY 240,04 | 2,29M |
| 2026-08-28 | CNY 248,15 | -0,97 % | CNY 250,00 | CNY 251,86 | CNY 246,51 | 809,47K |
| 2026-08-27 | CNY 250,59 | +1,04 % | CNY 248,40 | CNY 255,10 | CNY 245,80 | 1,41M |
| 2026-08-26 | CNY 248,00 | -2,18 % | CNY 254,00 | CNY 256,90 | CNY 247,00 | 1,22M |
| 2026-08-25 | CNY 253,52 | -1,95 % | CNY 258,49 | CNY 262,79 | CNY 252,02 | 1,77M |
| 2026-08-24 | CNY 258,57 | -1,87 % | CNY 262,87 | CNY 265,27 | CNY 255,42 | 1,78M |
| 2026-08-21 | CNY 263,50 | -1,02 % | CNY 266,15 | CNY 268,80 | CNY 258,67 | 2,32M |
| 2026-08-20 | CNY 266,22 | +16,51 % | CNY 251,31 | CNY 271,00 | CNY 244,57 | 4,89M |
| 2026-08-19 | CNY 228,49 | +1,73 % | CNY 225,30 | CNY 228,75 | CNY 220,58 | 1,57M |
| 2026-08-18 | CNY 224,60 | +4,40 % | CNY 214,31 | CNY 224,89 | CNY 210,99 | 2,07M |
| 2026-08-17 | CNY 215,13 | -1,23 % | CNY 217,29 | CNY 218,66 | CNY 213,11 | 1,15M |
| 2026-08-14 | CNY 217,81 | +0,14 % | CNY 215,73 | CNY 227,66 | CNY 215,10 | 1,59M |
| 2026-08-13 | CNY 217,50 | +0,69 % | CNY 214,60 | CNY 220,48 | CNY 211,78 | 1,34M |
| 2026-08-12 | CNY 216,00 | -0,81 % | CNY 215,66 | CNY 223,60 | CNY 214,50 | 1,05M |
| 2026-08-11 | CNY 217,77 | +3,20 % | CNY 210,79 | CNY 219,79 | CNY 209,10 | 1,61M |
| 2026-08-10 | CNY 211,01 | +1,20 % | CNY 208,58 | CNY 215,79 | CNY 208,30 | 1,47M |
| 2026-08-07 | CNY 208,50 | -0,58 % | CNY 210,00 | CNY 214,88 | CNY 205,52 | 2,49M |
| 2026-08-06 | CNY 209,71 | -2,45 % | CNY 214,15 | CNY 216,79 | CNY 209,12 | 1,08M |
| 2026-08-05 | CNY 214,97 | -0,48 % | CNY 215,64 | CNY 218,45 | CNY 210,60 | 1,52M |
| 2026-08-04 | CNY 216,01 | -2,19 % | CNY 219,87 | CNY 224,35 | CNY 214,90 | 1,12M |
| 2026-08-03 | CNY 220,85 | -2,88 % | CNY 226,96 | CNY 226,96 | CNY 214,23 | 1,74M |
| 2026-07-31 | CNY 227,40 | +3,47 % | CNY 218,50 | CNY 228,40 | CNY 216,42 | 2,16M |
| 2026-07-30 | CNY 219,77 | +0,58 % | CNY 218,00 | CNY 224,00 | CNY 217,04 | 1,73M |
| 2026-07-29 | CNY 218,50 | +2,57 % | CNY 213,50 | CNY 223,00 | CNY 212,43 | 1,84M |
| 2026-07-28 | CNY 213,03 | +2,11 % | CNY 208,58 | CNY 215,99 | CNY 203,60 | 1,93M |
| 2026-07-27 | CNY 208,62 | +0,54 % | CNY 205,00 | CNY 210,00 | CNY 203,46 | 1,09M |
| 2026-07-24 | CNY 207,50 | -3,39 % | CNY 214,00 | CNY 216,14 | CNY 206,12 | 1,28M |
| 2026-07-23 | CNY 214,77 | +2,14 % | CNY 208,18 | CNY 217,00 | CNY 203,70 | 1,76M |
| 2026-07-22 | CNY 210,27 | -2,05 % | CNY 214,13 | CNY 214,70 | CNY 209,54 | 2,17M |
| 2026-07-21 | CNY 214,68 | -2,52 % | CNY 217,00 | CNY 223,66 | CNY 210,00 | 2,23M |
| 2026-07-20 | CNY 220,22 | +7,86 % | CNY 201,99 | CNY 224,90 | CNY 201,31 | 2,63M |
| 2026-07-17 | CNY 204,18 | -2,77 % | CNY 212,27 | CNY 212,27 | CNY 201,60 | 2,05M |
| 2026-07-16 | CNY 210,00 | -1,41 % | CNY 210,87 | CNY 215,86 | CNY 207,15 | 2,25M |
| 2026-07-15 | CNY 213,00 | +4,41 % | CNY 205,59 | CNY 215,00 | CNY 201,66 | 3,00M |
| 2026-07-14 | CNY 204,00 | -1,55 % | CNY 207,21 | CNY 208,50 | CNY 201,37 | 2,14M |
| 2026-07-13 | CNY 207,21 | +1,14 % | CNY 204,00 | CNY 208,99 | CNY 201,58 | 1,87M |
| 2026-07-10 | CNY 204,88 | +3,82 % | CNY 197,39 | CNY 207,99 | CNY 193,26 | 2,34M |
| 2026-07-09 | CNY 197,35 | +4,52 % | CNY 188,82 | CNY 198,88 | CNY 186,00 | 2,42M |
| 2026-07-08 | CNY 188,82 | +2,03 % | CNY 185,00 | CNY 194,30 | CNY 182,00 | 2,12M |
| 2026-07-07 | CNY 185,06 | -4,84 % | CNY 192,88 | CNY 193,54 | CNY 182,29 | 2,31M |
| 2026-07-06 | CNY 194,48 | -0,09 % | CNY 193,04 | CNY 201,00 | CNY 191,50 | 1,86M |
| 2026-07-03 | CNY 194,66 | -0,16 % | CNY 198,98 | CNY 198,98 | CNY 190,91 | 1,74M |
| 2026-07-02 | CNY 194,98 | +2,43 % | CNY 192,00 | CNY 198,85 | CNY 189,04 | 2,67M |
| 2026-07-01 | CNY 190,35 | +4,84 % | CNY 181,00 | CNY 191,77 | CNY 178,60 | 2,35M |
| 2026-06-30 | CNY 181,56 | -5,00 % | CNY 191,41 | CNY 191,50 | CNY 179,00 | 2,38M |
| 2026-06-29 | CNY 191,11 | +5,43 % | CNY 181,01 | CNY 196,87 | CNY 176,28 | 3,47M |
| 2026-06-26 | CNY 181,27 | -3,75 % | CNY 188,00 | CNY 189,00 | CNY 181,13 | 1,29M |
| 2026-06-25 | CNY 188,33 | -0,08 % | CNY 185,01 | CNY 191,36 | CNY 182,71 | 1,42M |
| 2026-06-24 | CNY 188,49 | +0,86 % | CNY 187,85 | CNY 195,00 | CNY 186,06 | 1,77M |
| 2026-06-23 | CNY 186,88 | -1,43 % | CNY 187,61 | CNY 191,77 | CNY 186,10 | 1,20M |
| 2026-06-22 | CNY 189,60 | -1,06 % | CNY 192,00 | CNY 192,68 | CNY 183,30 | 1,80M |
| 2026-06-18 | CNY 191,64 | -2,42 % | CNY 194,03 | CNY 197,38 | CNY 191,56 | 1,81M |
| 2026-06-17 | CNY 196,40 | +0,26 % | CNY 194,00 | CNY 199,75 | CNY 192,69 | 1,67M |
| 2026-06-16 | CNY 195,90 | -4,63 % | CNY 202,00 | CNY 204,74 | CNY 194,06 | 1,75M |
| 2026-06-15 | CNY 205,40 | +0,20 % | CNY 204,90 | CNY 208,98 | CNY 200,89 | 1,32M |
| 2026-06-12 | CNY 205,00 | +2,67 % | CNY 200,00 | CNY 205,87 | CNY 195,02 | 1,59M |
| 2026-06-11 | CNY 199,66 | +2,70 % | CNY 193,08 | CNY 200,45 | CNY 192,88 | 1,21M |
| 2026-06-10 | CNY 194,41 | -0,10 % | CNY 193,50 | CNY 194,65 | CNY 190,51 | 1,40M |
| 2026-06-09 | CNY 194,60 | -2,21 % | CNY 199,77 | CNY 199,77 | CNY 194,01 | 1,12M |
| 2026-06-08 | CNY 199,00 | -1,26 % | CNY 201,30 | CNY 202,87 | CNY 192,90 | 1,36M |
| 2026-06-05 | CNY 201,53 | +1,26 % | CNY 198,89 | CNY 202,68 | CNY 198,10 | 964,64K |
| 2026-06-04 | CNY 199,02 | -1,22 % | CNY 201,50 | CNY 203,73 | CNY 198,00 | 1,06M |
| 2026-06-03 | CNY 201,48 | -3,45 % | CNY 206,81 | CNY 207,25 | CNY 201,00 | 1,48M |
| 2026-06-02 | CNY 208,69 | +2,01 % | CNY 204,00 | CNY 209,50 | CNY 201,11 | 2,03M |
| 2026-06-01 | CNY 204,58 | -0,49 % | CNY 205,58 | CNY 209,39 | CNY 201,43 | 1,91M |
| 2026-05-29 | CNY 205,59 | -2,37 % | CNY 210,59 | CNY 212,31 | CNY 205,59 | 1,45M |
| 2026-05-28 | CNY 210,59 | -3,73 % | CNY 219,00 | CNY 219,00 | CNY 209,12 | 1,21M |
| 2026-05-27 | CNY 218,75 | -1,06 % | CNY 221,34 | CNY 224,99 | CNY 217,09 | 1,36M |
| 2026-05-26 | CNY 221,10 | +0,29 % | CNY 220,00 | CNY 226,56 | CNY 219,01 | 1,43M |