Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,236.43 -3,071.55 (-4.78%) CMC Crypto 200
1,268.12 -41.60 (-3.18%)
Appotronics Corporation Limited (688007.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 17.14 | 17.18 | 16.33 | 16.35 | 16.35 | 6,073,813 |
| 21 Jun 2024 | 17.28 | 17.36 | 16.91 | 17.20 | 17.20 | 4,349,489 |
| 20 Jun 2024 | 17.42 | 17.92 | 17.37 | 17.39 | 17.39 | 6,987,377 |
| 19 Jun 2024 | 17.64 | 17.88 | 17.41 | 17.46 | 17.46 | 3,886,911 |
| 18 Jun 2024 | 17.40 | 17.79 | 17.27 | 17.72 | 17.72 | 6,039,205 |
| 17 Jun 2024 | 17.19 | 17.54 | 17.12 | 17.30 | 17.30 | 4,345,305 |
| 14 Jun 2024 | 17.18 | 17.36 | 16.92 | 17.25 | 17.25 | 4,715,296 |
| 13 Jun 2024 | 17.24 | 17.52 | 16.83 | 17.26 | 17.26 | 6,906,312 |
| 12 Jun 2024 | 17.34 | 17.75 | 17.14 | 17.18 | 17.18 | 6,331,662 |
| 11 Jun 2024 | 17.01 | 17.24 | 16.38 | 17.18 | 17.18 | 6,061,461 |
| 07 Jun 2024 | 17.32 | 17.47 | 16.86 | 16.96 | 16.96 | 4,695,872 |
| 06 Jun 2024 | 17.71 | 17.84 | 17.00 | 17.13 | 17.13 | 5,499,419 |
| 05 Jun 2024 | 17.65 | 18.11 | 17.53 | 17.70 | 17.70 | 4,597,100 |
| 04 Jun 2024 | 17.85 | 17.98 | 17.45 | 17.65 | 17.65 | 4,453,455 |
| 03 Jun 2024 | 18.06 | 18.27 | 17.73 | 17.83 | 17.83 | 8,165,384 |
| 31 May 2024 | 17.60 | 18.04 | 17.56 | 17.64 | 17.64 | 6,643,254 |
| 30 May 2024 | 16.99 | 17.75 | 16.75 | 17.49 | 17.49 | 9,714,436 |
| 29 May 2024 | 16.59 | 16.77 | 16.52 | 16.61 | 16.61 | 3,937,023 |
| 28 May 2024 | 16.89 | 17.15 | 16.42 | 16.56 | 16.56 | 5,397,640 |
| 27 May 2024 | 16.90 | 17.04 | 16.14 | 16.82 | 16.82 | 7,126,680 |
| 24 May 2024 | 17.33 | 17.44 | 16.73 | 16.77 | 16.77 | 5,334,755 |
| 23 May 2024 | 17.44 | 17.54 | 17.15 | 17.24 | 17.24 | 4,561,644 |
| 22 May 2024 | 17.89 | 17.97 | 17.31 | 17.44 | 17.44 | 7,421,385 |
| 21 May 2024 | 18.05 | 18.06 | 17.75 | 17.81 | 17.81 | 3,572,989 |
| 20 May 2024 | 18.08 | 18.39 | 17.99 | 18.10 | 18.10 | 4,415,380 |
| 17 May 2024 | 17.85 | 18.18 | 17.71 | 18.16 | 18.16 | 4,073,998 |
| 16 May 2024 | 17.99 | 18.06 | 17.78 | 17.82 | 17.82 | 3,534,092 |
| 15 May 2024 | 17.93 | 18.22 | 17.79 | 17.83 | 17.83 | 2,711,000 |
| 14 May 2024 | 18.10 | 18.40 | 18.00 | 18.05 | 18.05 | 4,565,952 |
| 13 May 2024 | 18.28 | 18.40 | 17.80 | 17.90 | 17.90 | 6,894,098 |
| 10 May 2024 | 19.07 | 19.16 | 18.33 | 18.41 | 18.41 | 6,840,467 |
| 09 May 2024 | 18.95 | 19.15 | 18.83 | 19.03 | 19.03 | 5,752,122 |
| 08 May 2024 | 19.44 | 19.49 | 18.85 | 18.90 | 18.90 | 6,732,571 |
| 07 May 2024 | 19.68 | 19.68 | 19.32 | 19.45 | 19.45 | 6,310,828 |
| 06 May 2024 | 19.93 | 20.09 | 19.30 | 19.64 | 19.64 | 10,729,718 |
| 30 Apr 2024 | 20.07 | 20.15 | 19.55 | 19.58 | 19.58 | 6,796,861 |
| 29 Apr 2024 | 19.24 | 20.05 | 19.24 | 19.92 | 19.92 | 12,286,551 |
| 26 Apr 2024 | 19.15 | 19.67 | 19.10 | 19.57 | 19.57 | 6,660,452 |
| 25 Apr 2024 | 19.36 | 19.49 | 19.04 | 19.10 | 19.10 | 4,962,503 |
| 24 Apr 2024 | 18.49 | 19.58 | 18.30 | 19.50 | 19.50 | 8,457,732 |
| 23 Apr 2024 | 18.78 | 19.10 | 18.47 | 18.55 | 18.55 | 4,453,038 |
| 22 Apr 2024 | 18.80 | 19.07 | 18.52 | 18.80 | 18.80 | 5,221,990 |
| 19 Apr 2024 | 19.49 | 19.69 | 18.60 | 18.92 | 18.92 | 9,130,153 |
| 18 Apr 2024 | 18.95 | 19.95 | 18.55 | 19.62 | 19.62 | 10,493,371 |
| 17 Apr 2024 | 18.40 | 19.50 | 18.38 | 19.15 | 19.15 | 8,780,927 |
| 16 Apr 2024 | 19.33 | 19.33 | 17.92 | 18.04 | 18.04 | 9,889,087 |
| 15 Apr 2024 | 19.56 | 20.27 | 18.84 | 19.36 | 19.36 | 10,193,697 |
| 12 Apr 2024 | 18.76 | 20.00 | 18.75 | 19.66 | 19.66 | 11,808,628 |
| 11 Apr 2024 | 18.99 | 19.18 | 18.47 | 18.63 | 18.63 | 9,168,205 |
| 10 Apr 2024 | 19.75 | 19.75 | 18.88 | 19.00 | 19.00 | 13,430,894 |
| 09 Apr 2024 | 19.83 | 20.05 | 19.43 | 19.79 | 19.79 | 11,959,987 |
| 08 Apr 2024 | 19.70 | 20.65 | 19.70 | 19.92 | 19.92 | 14,484,928 |
| 03 Apr 2024 | 19.03 | 20.41 | 19.02 | 19.90 | 19.90 | 19,180,303 |
| 02 Apr 2024 | 19.61 | 19.88 | 19.05 | 19.20 | 19.20 | 10,141,683 |
| 01 Apr 2024 | 17.79 | 20.18 | 17.79 | 19.67 | 19.67 | 18,368,673 |
| 29 Mar 2024 | 17.55 | 17.80 | 17.38 | 17.78 | 17.78 | 2,242,655 |
| 28 Mar 2024 | 17.06 | 17.92 | 17.00 | 17.65 | 17.65 | 6,061,333 |
| 27 Mar 2024 | 17.96 | 17.99 | 17.00 | 17.00 | 17.00 | 5,504,862 |
| 26 Mar 2024 | 18.27 | 18.39 | 17.80 | 17.88 | 17.88 | 4,438,133 |
| 25 Mar 2024 | 18.91 | 18.98 | 18.14 | 18.15 | 18.15 | 4,923,103 |
| 22 Mar 2024 | 19.30 | 19.45 | 18.74 | 18.82 | 18.82 | 5,910,823 |
| 21 Mar 2024 | 19.54 | 20.11 | 19.38 | 19.41 | 19.41 | 7,389,926 |
| 20 Mar 2024 | 19.59 | 19.88 | 19.32 | 19.63 | 19.63 | 5,715,075 |
| 19 Mar 2024 | 19.84 | 19.95 | 19.55 | 19.63 | 19.63 | 5,922,825 |
| 18 Mar 2024 | 19.35 | 19.90 | 19.35 | 19.85 | 19.85 | 8,059,220 |
| 15 Mar 2024 | 19.11 | 19.33 | 18.86 | 19.33 | 19.33 | 6,063,126 |
| 14 Mar 2024 | 19.19 | 19.45 | 18.93 | 19.11 | 19.11 | 5,372,721 |
| 13 Mar 2024 | 19.55 | 19.61 | 19.22 | 19.31 | 19.31 | 5,318,618 |
| 12 Mar 2024 | 19.34 | 19.64 | 19.11 | 19.42 | 19.42 | 5,767,112 |
| 11 Mar 2024 | 18.60 | 19.25 | 18.41 | 19.22 | 19.22 | 5,626,358 |
| 08 Mar 2024 | 18.37 | 18.74 | 18.26 | 18.60 | 18.60 | 3,922,459 |
| 07 Mar 2024 | 19.00 | 19.25 | 18.29 | 18.29 | 18.29 | 6,478,463 |
| 06 Mar 2024 | 19.02 | 19.30 | 18.60 | 18.95 | 18.95 | 5,819,534 |
| 05 Mar 2024 | 19.08 | 19.46 | 18.73 | 19.09 | 19.09 | 6,390,191 |
| 04 Mar 2024 | 19.70 | 19.81 | 18.95 | 19.28 | 19.28 | 6,751,346 |
| 01 Mar 2024 | 19.20 | 19.68 | 19.20 | 19.59 | 19.59 | 5,980,927 |
| 29 Feb 2024 | 18.05 | 19.24 | 18.00 | 19.20 | 19.20 | 9,106,912 |
| 28 Feb 2024 | 19.86 | 20.09 | 18.36 | 18.38 | 18.38 | 11,092,938 |
| 27 Feb 2024 | 19.10 | 19.98 | 19.01 | 19.94 | 19.94 | 7,382,410 |
| 26 Feb 2024 | 19.49 | 19.65 | 18.92 | 19.23 | 19.23 | 9,457,748 |
| 23 Feb 2024 | 19.20 | 19.77 | 18.99 | 19.70 | 19.70 | 5,615,813 |
| 22 Feb 2024 | 19.10 | 19.37 | 18.93 | 19.22 | 19.22 | 4,062,185 |
| 21 Feb 2024 | 18.77 | 19.65 | 18.54 | 19.02 | 19.02 | 5,701,747 |
| 20 Feb 2024 | 18.61 | 18.90 | 18.29 | 18.81 | 18.81 | 5,288,973 |
| 19 Feb 2024 | 19.18 | 19.43 | 18.31 | 18.70 | 18.70 | 9,145,766 |
| 08 Feb 2024 | 17.71 | 19.28 | 17.71 | 19.02 | 19.02 | 11,883,388 |
| 07 Feb 2024 | 16.30 | 17.80 | 16.25 | 17.57 | 17.57 | 11,573,075 |
| 06 Feb 2024 | 15.30 | 16.60 | 14.70 | 16.44 | 16.44 | 9,534,336 |
| 05 Feb 2024 | 16.23 | 16.25 | 14.75 | 15.29 | 15.29 | 12,664,918 |
| 02 Feb 2024 | 17.33 | 17.58 | 15.91 | 16.40 | 16.40 | 7,954,848 |
| 01 Feb 2024 | 17.40 | 17.84 | 17.00 | 17.30 | 17.30 | 5,436,516 |
| 31 Jan 2024 | 18.11 | 18.31 | 17.28 | 17.42 | 17.42 | 6,683,132 |
| 30 Jan 2024 | 18.76 | 19.00 | 18.03 | 18.13 | 18.13 | 5,140,817 |
| 29 Jan 2024 | 19.48 | 19.73 | 18.55 | 18.67 | 18.67 | 7,885,828 |
| 26 Jan 2024 | 20.14 | 20.29 | 19.30 | 19.38 | 19.38 | 5,974,024 |
| 25 Jan 2024 | 19.88 | 20.57 | 19.69 | 20.17 | 20.17 | 6,037,720 |
| 24 Jan 2024 | 20.25 | 20.33 | 19.13 | 19.92 | 19.92 | 4,249,295 |
| 23 Jan 2024 | 19.88 | 20.29 | 19.63 | 20.13 | 20.13 | 5,258,555 |
| 22 Jan 2024 | 21.20 | 21.39 | 19.68 | 19.80 | 19.80 | 5,897,815 |
| 19 Jan 2024 | 21.68 | 22.06 | 21.20 | 21.29 | 21.29 | 3,800,630 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.