Shenzhen - Delayed Quote CNY

Apeloa Pharmaceutical Co.,Ltd (000739.SZ)

13.95
0.00
(0.00%)
As of 10:58:45 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 15, 202513.9913.9913.9113.9513.953,292,067
May 14, 202513.8914.0213.8313.9513.957,905,875
May 13, 202514.0114.0513.8913.9213.928,162,773
May 12, 202513.9714.0313.8213.9613.968,005,842
May 9, 202513.9913.9913.7713.8913.898,100,254
May 8, 202513.9914.0313.9113.9613.967,741,650
May 7, 202514.1214.1813.9014.0114.016,571,200
May 6, 202513.7814.0713.7813.9913.998,987,500
Apr 30, 202513.6213.7913.6213.7213.724,720,900
Apr 29, 202513.5813.6913.5213.6313.634,027,150
Apr 28, 202513.6613.6613.5013.5713.574,914,854
Apr 25, 202513.7513.8413.6313.6613.665,878,198
Apr 24, 202513.7513.9513.7113.7613.768,593,242
Apr 23, 202513.7913.8513.6413.7313.736,722,846
Apr 22, 202513.5613.8013.5313.6913.698,026,127
Apr 21, 202513.4813.6413.3613.6113.618,205,924
Apr 18, 202513.4213.6513.3113.5713.579,130,002
Apr 17, 202513.3013.5413.2713.4213.425,314,902
Apr 16, 202513.7513.7513.2213.3613.3615,335,177
Apr 15, 202513.9814.0013.7213.8213.828,748,592
Apr 14, 202513.9014.0513.8813.9513.959,672,980
Apr 11, 202513.7813.9413.6713.7913.7911,810,354
Apr 10, 202513.9314.1713.8513.9213.9210,227,700
Apr 9, 202513.6213.9212.9613.8513.8512,095,569
Apr 8, 202513.8514.0513.6013.8513.8513,690,300
Apr 7, 202514.5114.8613.8513.8513.8518,499,285
Apr 3, 202515.1915.4315.1315.3915.399,764,171
Apr 2, 202515.3315.5015.2715.2915.298,802,000
Apr 1, 202515.0415.5815.0315.4315.4321,093,867
Mar 31, 202515.1315.2314.9315.0415.0410,474,910
Mar 28, 202515.3515.4715.2315.2415.2411,052,752
Mar 27, 202515.2115.3915.0915.3315.3312,766,579
Mar 26, 202515.1115.4215.0715.3315.3317,929,247
Mar 25, 202514.9015.1314.8415.1015.109,300,676
Mar 24, 202515.0715.1014.7914.9414.9413,089,614
Mar 21, 202515.1815.2415.0615.0715.0710,664,317
Mar 20, 202515.3015.3215.1815.1915.1912,434,617
Mar 19, 202515.2715.3515.2115.3015.3012,701,140
Mar 18, 202515.3015.3515.2015.3115.3121,967,485
Mar 17, 202515.3315.3515.1615.2415.2419,127,030
Mar 14, 202515.1715.2815.0515.2815.2820,272,361
Mar 13, 202515.3615.3815.0815.1515.1519,190,658
Mar 12, 202515.5415.6015.2315.2715.2725,162,491
Mar 11, 202516.4316.6015.5115.5415.5440,897,966
Mar 10, 202517.2217.3417.1117.2317.237,684,203
Mar 7, 202517.0617.1516.9217.0717.076,247,179
Mar 6, 202517.3117.3516.9117.1017.1014,265,393
Mar 5, 202517.4817.6617.2117.3517.3511,402,165
Mar 4, 202517.0017.5816.9517.5317.5315,807,474
Mar 3, 202516.9317.3816.9017.1217.1213,377,875
Feb 28, 202516.8617.1716.8016.9216.9213,758,668
Feb 27, 202516.6817.0716.5616.9216.9215,716,686
Feb 26, 202516.3916.7516.2516.6816.6810,816,767
Feb 25, 202516.4816.7016.2316.4616.4613,024,237
Feb 24, 202515.6916.6515.6816.5416.5432,348,985
Feb 21, 202515.3715.6915.3315.6415.6414,180,282
Feb 20, 202515.1915.4615.1315.2115.2112,535,714
Feb 19, 202514.8515.0214.7814.9414.946,791,840
Feb 18, 202515.1015.1514.8314.8714.878,372,409
Feb 17, 202515.2015.3015.0115.0915.098,039,258
Feb 14, 202515.1415.3515.0715.1915.198,361,826
Feb 13, 202515.2115.2815.1315.1715.175,299,579
Feb 12, 202515.3715.3915.1315.2615.267,511,762
Feb 11, 202515.4715.4815.2715.3715.375,930,003
Feb 10, 202515.3315.6315.3115.5115.519,176,879
Feb 7, 202515.1915.3815.0915.3215.329,396,659
Feb 6, 202515.1415.2014.9515.1815.187,601,800
Feb 5, 202515.2015.3115.0115.1415.147,005,305
Jan 27, 202515.0615.3415.0615.1515.155,999,665
Jan 24, 202515.2015.3114.9115.0515.059,707,005
Jan 23, 202515.4215.5215.2515.2615.265,926,117
Jan 22, 202515.3215.4015.1315.3115.313,722,015
Jan 21, 202515.5015.5415.2115.4315.433,860,141
Jan 20, 202515.1815.7015.1815.4515.4510,379,249
Jan 17, 202515.0715.2315.0115.1815.183,641,510
Jan 16, 202515.2715.3015.0715.1515.155,011,000
Jan 15, 202515.3915.4215.1115.2315.235,428,216
Jan 14, 202515.0115.4414.9415.3915.397,829,458
Jan 13, 202514.9115.1014.8114.9514.955,824,524
Jan 10, 202515.2815.3915.0115.0215.026,836,424
Jan 9, 202515.2815.6315.0315.3615.368,128,199
Jan 8, 202515.5215.7115.1815.2815.2812,143,600
Jan 7, 202516.3016.3015.3115.6215.6218,895,206
Jan 6, 202516.1516.5516.0816.3516.3520,556,995
Jan 3, 202515.9816.2515.7215.7515.7515,708,208
Jan 2, 202516.1116.3315.4715.5615.569,794,154
Dec 31, 202416.3916.5916.1616.2616.268,546,942
Dec 30, 202415.9416.4915.9316.4016.4011,305,783
Dec 27, 202415.9016.1015.7515.9315.935,311,879
Dec 26, 202416.1616.1815.8515.9115.916,594,879
Dec 25, 202416.1116.2315.9616.2316.236,449,425
Dec 24, 202415.7816.1215.7716.0716.075,645,026
Dec 23, 202415.9916.1015.7515.7815.785,562,107
Dec 20, 202415.9216.1315.9115.9415.944,104,057
Dec 19, 202415.8515.9815.6215.9815.985,157,854
Dec 18, 202415.9216.0615.8815.9415.943,177,580
Dec 17, 202416.0616.0915.8115.9215.924,622,155
Dec 16, 202416.3816.4015.9716.0916.095,517,900
Dec 13, 202416.5616.5616.2616.2716.276,582,527
Dec 12, 202416.5716.7416.4616.6416.645,910,402
Dec 11, 202416.3816.7516.3516.6116.616,610,884
Dec 10, 202416.7516.8416.3916.4516.458,980,155
Dec 9, 202416.6116.7316.3216.4616.468,739,103
Dec 6, 202416.0816.4815.9616.4416.447,249,700
Dec 5, 202416.1616.2015.9616.1016.105,709,599
Dec 4, 202416.5716.5816.1516.2116.216,983,932
Dec 3, 202416.6316.8016.5316.6316.6310,937,860
Dec 2, 202416.6316.8716.5316.6316.6311,907,171
Nov 29, 202416.1516.7216.1216.6216.6218,284,693
Nov 28, 202415.8416.3715.8016.1516.1513,305,098
Nov 27, 202415.3915.8315.3415.8215.829,070,784
Nov 26, 202415.5015.8615.3115.3615.368,055,610
Nov 25, 202415.7015.8315.4015.6015.606,703,833
Nov 22, 202416.2316.2715.7015.7215.729,865,217
Nov 21, 202416.4016.5016.1716.2916.296,195,200
Nov 20, 202416.2516.6216.2016.4716.4710,115,800
Nov 19, 202416.0116.2915.9716.2416.246,917,849
Nov 18, 202416.3216.4615.9816.1116.1110,124,069
Nov 15, 202416.6316.7316.2716.3216.3210,731,247
Nov 14, 202416.8617.0816.6116.6616.669,945,281
Nov 13, 202417.1517.2516.7216.9516.9512,439,551
Nov 12, 202417.0517.5216.9317.1317.1321,525,245
Nov 11, 202416.6816.9816.5716.9716.9714,827,941
Nov 8, 202417.1017.2416.6916.7916.7919,721,190
Nov 7, 202416.5117.1016.5017.0017.0016,832,027
Nov 6, 202416.4617.0516.3116.6816.6823,685,693
Nov 5, 202416.2116.4716.0816.4316.4318,495,026
Nov 4, 202416.1016.4716.0516.2816.2813,678,376
Nov 1, 202416.0916.2915.9216.1016.1012,026,948
Oct 31, 202416.2316.3616.0516.1416.1414,185,257
Oct 30, 202416.4416.6516.1516.3316.3312,875,199
Oct 29, 202417.0217.1816.5516.5716.5720,144,614
Oct 28, 202416.5516.8916.3816.8916.8921,208,642
Oct 25, 202416.2516.5915.8416.4816.4822,757,106
Oct 24, 202416.2916.5616.2416.2416.2422,421,869
Oct 23, 202416.1616.3515.9816.2516.2523,361,591
Oct 22, 202415.8116.1515.7216.0216.0219,245,803
Oct 21, 202416.0616.1915.6015.8115.8126,599,844
Oct 18, 202415.7016.3715.1416.0216.0235,122,621
Oct 17, 202416.3116.5216.1616.1616.166,882,000
Oct 16, 202416.2016.6016.1016.2516.257,320,103
Oct 15, 202416.5716.7816.3516.3816.388,594,900
Oct 14, 202416.6116.8015.9816.5716.5715,975,291
Oct 11, 202417.7117.7516.3916.6416.6416,197,769
Oct 10, 202417.3718.0917.2517.7917.7918,992,298
Oct 9, 202418.0118.4117.2017.3717.3720,825,186
Oct 8, 202418.9618.9617.0018.0718.0727,170,955
Sep 30, 202416.1817.3316.1517.2417.2422,757,219
Sep 27, 202414.9516.1014.9215.7815.7817,195,184
Sep 26, 202414.3114.7414.0714.7314.7313,113,593
Sep 25, 202414.5814.8014.3214.3714.3710,708,800
Sep 24, 202414.3314.4513.9014.4514.459,875,500
Sep 23, 202414.5314.6514.1214.1714.176,506,200
Sep 20, 202414.5914.6314.2314.4114.414,434,966
Sep 19, 202414.8914.9014.5414.6014.605,192,760
Sep 18, 202414.6314.8014.5314.7214.725,127,151
Sep 13, 202414.8514.9014.6214.6314.634,573,410
Sep 12, 202415.0715.1214.7814.8514.854,580,052
Sep 11, 202414.8815.1414.8214.9814.984,375,100
Sep 10, 202415.1715.2514.6914.9514.958,065,955
Sep 9, 202415.1615.3915.1215.1915.195,206,010
Sep 6, 202415.5515.6315.1315.1715.173,919,598
Sep 5, 202415.4915.6815.3915.5515.554,831,983
Sep 4, 202415.1715.8115.0115.4515.459,962,346
Sep 3, 202415.0915.5214.8615.2615.2610,122,313
Sep 2, 202414.8015.1614.6814.9514.958,744,381
Aug 30, 202414.7915.1514.7614.8614.868,082,044
Aug 29, 202414.8715.1014.7514.8114.816,754,194
Aug 28, 202414.7415.0714.7414.9214.924,031,197
Aug 27, 202414.8214.9814.7014.8214.824,698,423
Aug 26, 202414.5215.0414.4514.8814.887,224,423
Aug 23, 202414.8514.9614.7014.8414.846,127,483
Aug 22, 202415.0015.0314.6914.8714.876,363,236
Aug 21, 202414.9915.2014.8314.9214.927,151,573
Aug 20, 202415.5015.5014.8714.9314.9310,204,398
Aug 19, 202415.7415.9815.4515.4915.4917,456,090
Aug 16, 202415.3115.6514.9615.5715.5718,684,066
Aug 15, 202415.0115.1414.8114.8714.878,567,748
Aug 14, 202415.0815.1514.9215.0315.035,123,300
Aug 13, 202415.1615.2414.9115.0615.066,671,244
Aug 12, 202414.9715.3814.8415.1715.1711,607,444
Aug 9, 202415.4015.5214.8714.9014.9015,289,100
Aug 8, 202415.1015.5515.0315.4615.4611,593,798
Aug 7, 202415.3915.4015.0715.1115.1110,934,839
Aug 6, 202414.9115.4614.8615.4215.4212,382,391
Aug 5, 202414.7715.2714.7114.8314.8312,637,564
Aug 2, 202414.5514.9914.5014.7814.788,220,073
Aug 1, 202414.3514.6614.2214.6314.637,344,500
Jul 31, 202413.5814.4513.4914.3814.389,061,117
Jul 30, 202413.7513.8913.5313.6113.614,448,042
Jul 29, 202414.0414.0613.6613.7713.775,036,971
Jul 26, 202413.9314.1513.8714.0614.064,562,600
Jul 25, 202413.7513.9813.6313.9613.966,497,600
Jul 24, 202414.0314.2013.7213.7913.796,226,800
Jul 23, 202414.2614.3514.0514.0914.098,361,100
Jul 22, 202413.9814.3513.9514.2814.287,585,789
Jul 19, 202413.8514.1013.8113.9713.975,474,848
Jul 18, 202413.8013.9613.7013.9013.905,359,540
Jul 17, 202413.7113.9713.6113.8313.837,636,700
Jul 16, 202413.4213.7313.3513.6813.686,641,280
Jul 15, 202413.4813.5913.3113.4213.425,899,489
Jul 12, 202413.5313.6713.4213.5313.534,611,921
Jul 11, 202413.2013.5613.1213.5513.556,857,032
Jul 10, 202412.9513.2812.8613.0113.015,794,125
Jul 9, 202412.8513.0512.7013.0013.007,672,200
Jul 8, 202413.3513.4412.8112.8512.856,998,408
Jul 5, 202412.9513.4512.9013.4013.407,784,480
Jul 4, 202413.3013.4012.9012.9412.944,617,914
Jul 3, 202413.4713.5613.1613.2513.255,931,097
Jul 2, 202413.7313.7513.4413.5213.524,708,796
Jul 1, 202413.5613.9213.3713.7013.707,455,300
Jun 28, 202413.5713.8013.5113.5713.575,559,200
Jun 27, 202413.9013.9013.5213.5613.564,023,288
Jun 26, 202413.5913.9413.5913.9213.923,891,500
Jun 25, 202413.8013.8913.5113.5713.575,283,100
Jun 24, 202414.1014.1013.5213.7913.7910,555,647
Jun 21, 202413.9914.3013.9114.1114.115,996,500
Jun 20, 202414.3914.5514.0314.0414.045,589,803
Jun 19, 202414.5014.6914.3314.3514.354,576,447
Jun 18, 202414.6414.6614.4214.6314.638,771,966
Jun 17, 202414.2814.6414.2514.5714.576,495,324
Jun 14, 202414.2614.4614.1414.4014.407,865,836
Jun 13, 202414.4114.4914.2214.2814.288,264,056
Jun 12, 202414.5814.7714.3414.4814.4810,221,000
Jun 11, 202414.3214.7014.1914.6714.676,822,580
Jun 7, 202414.5514.7114.5114.6114.617,096,458
Jun 6, 202414.8714.8814.4814.5314.537,972,111
Jun 5, 202414.8815.0414.7214.7214.725,798,568
Jun 4, 202414.4114.9314.3914.8814.8810,034,900
Jun 3, 202414.5614.7114.3414.4114.416,878,104
May 31, 202414.5914.8614.5114.5414.544,769,842
May 30, 202414.5314.7514.4514.5914.596,259,743
May 29, 202414.7214.8214.5114.5914.599,398,274
May 28, 202414.8815.0714.7014.7514.759,095,932
May 27, 202415.0115.0914.6115.0015.0011,524,260
May 24, 202415.1515.2814.9114.9514.959,149,147
May 23, 2024 0.316909 Dividend
May 23, 202415.4815.4814.9815.0315.038,724,170
May 22, 202415.7215.9015.6015.7015.386,971,023
May 21, 202415.6515.8015.4515.7715.458,995,903
May 20, 202415.4015.7515.4015.6615.3410,011,484
May 17, 202415.9115.9215.4015.5515.2414,339,216
May 16, 202415.7216.1515.7015.8315.5116,182,560
May 15, 202415.6016.1515.4015.7915.4716,118,200