ApicHope Pharmaceutical Group Co., Ltd. CLass A 300723
SZSE · China · Health Technology
CNY 33.27+0.67 (+2.06%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 33.27 | +2.06% | CNY 32.47 | CNY 33.80 | CNY 32.47 | 4.40M |
| 2026-09-29 | CNY 32.60 | +0.31% | CNY 32.51 | CNY 33.14 | CNY 32.20 | 2.89M |
| 2026-09-28 | CNY 32.50 | -2.11% | CNY 33.34 | CNY 33.51 | CNY 32.26 | 3.29M |
| 2026-09-24 | CNY 33.20 | -3.40% | CNY 34.25 | CNY 34.43 | CNY 33.18 |
| 5.51M |
| 2026-09-23 | CNY 34.37 | -0.61% | CNY 34.47 | CNY 34.98 | CNY 34.31 | 4.66M |
| 2026-09-22 | CNY 34.58 | -0.72% | CNY 34.50 | CNY 35.17 | CNY 34.22 | 6.09M |
| 2026-09-21 | CNY 34.83 | +3.14% | CNY 34.02 | CNY 35.21 | CNY 34.02 | 7.42M |
| 2026-09-18 | CNY 33.77 | -0.68% | CNY 34.08 | CNY 34.55 | CNY 33.77 | 5.27M |
| 2026-09-17 | CNY 34.00 | +1.31% | CNY 33.55 | CNY 34.49 | CNY 33.41 | 4.07M |
| 2026-09-16 | CNY 33.56 | +0.69% | CNY 33.35 | CNY 33.85 | CNY 33.34 | 3.19M |
| 2026-09-15 | CNY 33.33 | -1.97% | CNY 33.96 | CNY 33.96 | CNY 33.31 | 3.07M |
| 2026-09-14 | CNY 34.00 | +1.01% | CNY 33.66 | CNY 34.11 | CNY 33.23 | 3.93M |
| 2026-09-11 | CNY 33.66 | -2.01% | CNY 34.37 | CNY 34.50 | CNY 33.23 | 4.64M |
| 2026-09-10 | CNY 34.35 | -1.72% | CNY 34.80 | CNY 34.80 | CNY 34.14 | 4.17M |
| 2026-09-09 | CNY 34.95 | -1.91% | CNY 35.33 | CNY 35.51 | CNY 34.91 | 5.03M |
| 2026-09-08 | CNY 35.63 | -0.95% | CNY 35.60 | CNY 35.96 | CNY 35.19 | 6.28M |
| 2026-09-07 | CNY 35.97 | +1.07% | CNY 34.90 | CNY 36.30 | CNY 34.90 | 5.98M |
| 2026-09-04 | CNY 35.59 | -2.76% | CNY 37.50 | CNY 38.80 | CNY 35.35 | 13.51M |
| 2026-09-03 | CNY 36.60 | -0.81% | CNY 37.01 | CNY 37.18 | CNY 36.36 | 6.36M |
| 2026-09-02 | CNY 36.90 | +2.30% | CNY 35.79 | CNY 38.06 | CNY 35.76 | 12.48M |
| 2026-09-01 | CNY 36.07 | -0.11% | CNY 35.96 | CNY 36.26 | CNY 35.72 | 4.86M |
| 2026-08-31 | CNY 36.11 | -2.72% | CNY 36.62 | CNY 36.75 | CNY 35.71 | 6.90M |
| 2026-08-28 | CNY 37.12 | -1.20% | CNY 37.49 | CNY 37.61 | CNY 36.68 | 8.50M |
| 2026-08-27 | CNY 37.57 | +4.45% | CNY 35.29 | CNY 37.79 | CNY 35.05 | 13.43M |
| 2026-08-26 | CNY 35.97 | +2.74% | CNY 35.07 | CNY 36.00 | CNY 34.87 | 7.59M |
| 2026-08-25 | CNY 35.01 | +1.16% | CNY 34.27 | CNY 35.16 | CNY 34.13 | 5.81M |
| 2026-08-24 | CNY 34.61 | -5.82% | CNY 36.50 | CNY 36.61 | CNY 34.46 | 10.03M |
| 2026-08-21 | CNY 36.75 | -4.15% | CNY 38.00 | CNY 38.14 | CNY 35.60 | 15.91M |
| 2026-08-20 | CNY 38.34 | +3.54% | CNY 38.20 | CNY 39.36 | CNY 37.76 | 18.30M |
| 2026-08-19 | CNY 37.03 | -3.21% | CNY 38.06 | CNY 38.40 | CNY 36.66 | 12.06M |
| 2026-08-18 | CNY 38.26 | +1.14% | CNY 37.95 | CNY 40.20 | CNY 36.90 | 19.76M |
| 2026-08-17 | CNY 37.83 | -2.30% | CNY 38.72 | CNY 38.80 | CNY 37.13 | 12.66M |
| 2026-08-14 | CNY 38.72 | +0.60% | CNY 38.35 | CNY 39.33 | CNY 37.62 | 14.47M |
| 2026-08-13 | CNY 38.49 | +3.72% | CNY 36.69 | CNY 39.95 | CNY 36.46 | 21.71M |
| 2026-08-12 | CNY 37.11 | +0.08% | CNY 37.07 | CNY 38.14 | CNY 36.68 | 10.04M |
| 2026-08-11 | CNY 37.08 | -0.59% | CNY 36.55 | CNY 37.96 | CNY 36.51 | 11.31M |
| 2026-08-10 | CNY 37.30 | -1.82% | CNY 37.90 | CNY 39.26 | CNY 37.14 | 15.16M |
| 2026-08-07 | CNY 37.99 | +4.20% | CNY 36.08 | CNY 38.38 | CNY 35.83 | 16.25M |
| 2026-08-06 | CNY 36.46 | +0.66% | CNY 36.50 | CNY 36.99 | CNY 35.62 | 12.08M |
| 2026-08-05 | CNY 36.22 | +1.66% | CNY 35.30 | CNY 36.25 | CNY 35.30 | 9.76M |
| 2026-08-04 | CNY 35.63 | +1.57% | CNY 35.30 | CNY 36.19 | CNY 35.20 | 8.69M |
| 2026-08-03 | CNY 35.08 | -0.62% | CNY 35.12 | CNY 35.70 | CNY 34.78 | 6.33M |
| 2026-07-31 | CNY 35.30 | +4.13% | CNY 33.90 | CNY 35.66 | CNY 33.70 | 9.65M |
| 2026-07-30 | CNY 33.90 | -3.12% | CNY 34.65 | CNY 35.37 | CNY 33.70 | 7.78M |
| 2026-07-29 | CNY 34.99 | +1.54% | CNY 34.48 | CNY 35.22 | CNY 34.10 | 9.08M |
| 2026-07-28 | CNY 34.46 | -1.71% | CNY 34.80 | CNY 35.36 | CNY 34.04 | 7.26M |
| 2026-07-27 | CNY 35.06 | +3.57% | CNY 33.52 | CNY 35.95 | CNY 33.41 | 9.89M |
| 2026-07-24 | CNY 33.85 | -4.73% | CNY 35.38 | CNY 35.88 | CNY 33.70 | 10.30M |
| 2026-07-23 | CNY 35.53 | -1.31% | CNY 35.55 | CNY 36.29 | CNY 35.18 | 9.61M |
| 2026-07-22 | CNY 36.00 | -2.91% | CNY 36.42 | CNY 37.85 | CNY 35.95 | 13.66M |
| 2026-07-21 | CNY 37.08 | +1.87% | CNY 35.86 | CNY 37.10 | CNY 33.50 | 16.49M |
| 2026-07-20 | CNY 36.40 | -0.74% | CNY 36.00 | CNY 38.03 | CNY 35.73 | 13.12M |
| 2026-07-17 | CNY 36.67 | -12.38% | CNY 40.77 | CNY 41.82 | CNY 35.84 | 21.13M |
| 2026-07-16 | CNY 41.85 | +2.27% | CNY 40.00 | CNY 42.97 | CNY 38.76 | 23.96M |
| 2026-07-15 | CNY 40.92 | +0.52% | CNY 39.81 | CNY 43.50 | CNY 39.80 | 27.56M |
| 2026-07-14 | CNY 40.71 | +3.43% | CNY 39.03 | CNY 41.00 | CNY 37.51 | 19.73M |
| 2026-07-13 | CNY 39.36 | -0.98% | CNY 39.10 | CNY 40.73 | CNY 38.20 | 18.15M |
| 2026-07-10 | CNY 39.75 | +5.05% | CNY 37.10 | CNY 40.20 | CNY 36.50 | 20.10M |
| 2026-07-09 | CNY 37.84 | +0.40% | CNY 36.90 | CNY 39.16 | CNY 36.68 | 14.81M |
| 2026-07-08 | CNY 37.69 | -2.36% | CNY 38.60 | CNY 39.99 | CNY 37.62 | 13.89M |
| 2026-07-07 | CNY 38.60 | -4.69% | CNY 39.48 | CNY 40.31 | CNY 38.54 | 16.20M |
| 2026-07-06 | CNY 40.50 | -1.91% | CNY 40.09 | CNY 44.80 | CNY 39.61 | 28.44M |
| 2026-07-03 | CNY 41.29 | +4.06% | CNY 39.74 | CNY 41.45 | CNY 38.40 | 21.87M |
| 2026-07-02 | CNY 39.68 | -1.83% | CNY 40.03 | CNY 41.76 | CNY 39.20 | 24.55M |
| 2026-07-01 | CNY 40.42 | +8.42% | CNY 37.50 | CNY 40.97 | CNY 35.98 | 27.74M |
| 2026-06-30 | CNY 37.28 | -1.84% | CNY 37.21 | CNY 37.96 | CNY 36.68 | 17.83M |
| 2026-06-29 | CNY 37.98 | +16.83% | CNY 32.27 | CNY 38.32 | CNY 31.99 | 26.66M |
| 2026-06-26 | CNY 32.51 | -6.79% | CNY 34.36 | CNY 34.77 | CNY 32.51 | 10.21M |
| 2026-06-25 | CNY 34.88 | +1.28% | CNY 34.11 | CNY 35.10 | CNY 33.13 | 13.51M |
| 2026-06-24 | CNY 34.44 | -4.91% | CNY 36.07 | CNY 36.36 | CNY 34.31 | 15.94M |
| 2026-06-23 | CNY 36.22 | +9.36% | CNY 32.91 | CNY 36.76 | CNY 32.91 | 20.82M |
| 2026-06-22 | CNY 33.12 | -0.90% | CNY 33.00 | CNY 33.19 | CNY 31.37 | 11.97M |
| 2026-06-18 | CNY 33.42 | +1.95% | CNY 32.60 | CNY 34.17 | CNY 32.14 | 10.03M |
| 2026-06-17 | CNY 32.78 | -1.27% | CNY 33.10 | CNY 33.13 | CNY 32.46 | 7.40M |
| 2026-06-16 | CNY 33.20 | -5.87% | CNY 35.18 | CNY 35.18 | CNY 32.70 | 14.48M |
| 2026-06-15 | CNY 35.27 | +0.57% | CNY 34.80 | CNY 35.32 | CNY 34.41 | 8.21M |
| 2026-06-12 | CNY 35.07 | +2.78% | CNY 34.02 | CNY 35.35 | CNY 33.50 | 10.16M |
| 2026-06-11 | CNY 34.12 | +0.32% | CNY 33.96 | CNY 34.77 | CNY 33.20 | 8.31M |
| 2026-06-10 | CNY 34.01 | -3.76% | CNY 34.88 | CNY 35.28 | CNY 33.59 | 9.36M |
| 2026-06-09 | CNY 35.34 | +1.82% | CNY 34.84 | CNY 35.92 | CNY 34.30 | 8.41M |
| 2026-06-08 | CNY 34.71 | -7.64% | CNY 36.50 | CNY 37.98 | CNY 34.26 | 14.20M |
| 2026-06-05 | CNY 37.58 | -3.57% | CNY 39.86 | CNY 40.50 | CNY 37.37 | 14.08M |
| 2026-06-04 | CNY 38.97 | -0.81% | CNY 38.90 | CNY 39.90 | CNY 38.50 | 11.03M |
| 2026-06-03 | CNY 39.29 | +1.89% | CNY 38.01 | CNY 40.98 | CNY 36.65 | 16.21M |
| 2026-06-02 | CNY 38.56 | -9.06% | CNY 42.19 | CNY 42.39 | CNY 38.50 | 20.00M |
| 2026-06-01 | CNY 42.40 | -3.44% | CNY 43.00 | CNY 44.44 | CNY 42.12 | 18.49M |
| 2026-05-29 | CNY 43.91 | +8.07% | CNY 39.93 | CNY 45.78 | CNY 38.67 | 31.30M |
| 2026-05-28 | CNY 40.63 | -2.21% | CNY 41.80 | CNY 42.28 | CNY 40.40 | 15.28M |
| 2026-05-27 | CNY 41.55 | +4.24% | CNY 39.59 | CNY 41.80 | CNY 38.11 | 19.46M |
| 2026-05-26 | CNY 39.86 | -1.94% | CNY 40.02 | CNY 41.16 | CNY 37.44 | 17.20M |