NASDAQ : AAPG
Ascentage Pharma Group International — Price history
Healthcare · Biotechnology · China
Last price 14.4565 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.27B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ascentage Pharma Group International (AAPG) closed at 14.457 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 14.45 | 14.67 | 13.99 | 14.457 | 15,918 | -2.84% |
| 2026-10-29 | 14.71 | 14.9 | 14.71 | 14.88 | 11,292 | -0.70% |
| 2026-10-28 | 15.25 | 15.25 | 14.879 | 14.985 | 4,714 | +0.91% |
| 2026-10-27 | 14.69 | 14.87 | 14.54 | 14.85 | 9,966 | -3.88% |
| 2026-10-26 | 15.89 | 15.89 | 15.45 | 15.45 | 3,075 | +0.06% |
| 2026-10-23 | 15.3 | 15.44 | 15.21 | 15.44 | 9,383 | +3.49% |
| 2026-10-22 | 15.3 | 15.3 | 14.9 | 14.92 | 18,788 | -8.69% |
| 2026-10-21 | 16.05 | 16.55 | 15.79 | 16.34 | 1,485 | +2.64% |
| 2026-10-20 | 15.57 | 15.92 | 15.49 | 15.92 | 4,888 | +3.65% |
| 2026-10-19 | 15.52 | 15.65 | 15.36 | 15.36 | 3,827 | -0.07% |
| 2026-10-16 | 14.8 | 15.53 | 14.8 | 15.37 | 15,016 | +4.63% |
| 2026-10-15 | 14.69 | 14.93 | 14.47 | 14.69 | 8,957 | -1.08% |
| 2026-10-14 | 15.06 | 15.06 | 14.84 | 14.85 | 3,372 | -1.39% |
| 2026-10-13 | 15.06 | 16.07 | 14.83 | 15.06 | 10,258 | -1.63% |
| 2026-10-12 | 15.19 | 15.455 | 15.19 | 15.31 | 4,640 | +3.80% |
| 2026-10-09 | 14.5 | 14.801 | 14.5 | 14.75 | 1,199 | +1.37% |
| 2026-10-08 | 14.89 | 14.89 | 14.455 | 14.55 | 11,981 | -2.61% |
| 2026-10-07 | 15.14 | 15.4 | 14.85 | 14.94 | 7,241 | -7.15% |
| 2026-10-06 | 15.22 | 16.09 | 15.22 | 16.09 | 14,339 | +10.17% |
| 2026-10-05 | 14.76 | 14.79 | 14.58 | 14.605 | 3,586 | -4.95% |
| 2026-10-02 | 15.25 | 15.6 | 14.89 | 15.365 | 8,993 | -3.36% |
| 2026-10-01 | 15.79 | 16.02 | 15.65 | 15.9 | 4,322 | -2.51% |
| 2026-09-30 | 15.59 | 16.5 | 15.59 | 16.31 | 13,711 | +6.25% |
| 2026-09-29 | 15.3 | 16.04 | 15.3 | 15.35 | 3,387 | +3.09% |
| 2026-09-28 | 15 | 15.01 | 14.545 | 14.89 | 4,280 | +0.23% |
| 2026-09-25 | 14.81 | 15.03 | 14.81 | 14.856 | 2,863 | -2.46% |
| 2026-09-24 | 15.01 | 15.23 | 14.85 | 15.23 | 15,437 | -2.25% |
| 2026-09-23 | 15.71 | 15.71 | 15.58 | 15.58 | 1,460 | -1.83% |
| 2026-09-22 | 16.02 | 16.18 | 15.87 | 15.87 | 823 | +0.06% |
| 2026-09-21 | 15.91 | 16.17 | 15.821 | 15.86 | 17,353 | +5.31% |
| 2026-09-18 | 15.37 | 15.37 | 15.02 | 15.06 | 2,066 | -2.02% |
| 2026-09-17 | 15.32 | 15.435 | 15.09 | 15.37 | 3,162 | -0.19% |
| 2026-09-16 | 15.4 | 15.665 | 15.4 | 15.4 | 3,802 | -3.75% |
| 2026-09-15 | 16.1 | 16.1 | 16 | 16 | 4,287 | -2.50% |
| 2026-09-14 | 16.33 | 16.545 | 16.33 | 16.41 | 3,817 | +1.93% |
| 2026-09-11 | 16.2 | 16.29 | 16.03 | 16.1 | 7,103 | -3.42% |
| 2026-09-10 | 16.59 | 16.7 | 16.59 | 16.67 | 3,078 | -3.70% |
| 2026-09-09 | 17.23 | 17.33 | 17.22 | 17.31 | 1,637 | -0.75% |
| 2026-09-08 | 17.48 | 17.55 | 17.25 | 17.44 | 20,901 | -0.99% |
| 2026-09-04 | 17.7 | 17.745 | 17.6 | 17.615 | 5,078 | +1.47% |
| 2026-09-03 | 17.58 | 17.59 | 17.2 | 17.36 | 9,771 | +3.27% |
| 2026-09-02 | 16.64 | 17 | 16.64 | 16.81 | 2,480 | +3.57% |
| 2026-09-01 | 16.84 | 16.84 | 16.23 | 16.23 | 7,070 | -5.09% |
| 2026-08-31 | 17.78 | 17.78 | 17.1 | 17.1 | 6,046 | -6.44% |
| 2026-08-28 | 17.92 | 18.276 | 17.73 | 18.276 | 6,271 | -2.42% |
| 2026-08-27 | 18.42 | 18.73 | 18.26 | 18.73 | 15,596 | +10.83% |
| 2026-08-26 | 17.12 | 17.12 | 16.8 | 16.9 | 4,861 | +0.66% |
| 2026-08-25 | 17 | 17.12 | 16.79 | 16.79 | 3,303 | +0.48% |
| 2026-08-24 | 16.83 | 17 | 16.7 | 16.71 | 6,537 | -1.71% |
| 2026-08-21 | 17.15 | 17.444 | 17 | 17 | 1,812 | -1.85% |
| 2026-08-20 | 17.99 | 17.99 | 16.8 | 17.32 | 12,113 | -3.94% |
| 2026-08-19 | 18.145 | 19 | 17.95 | 18.03 | 13,512 | -0.93% |
| 2026-08-18 | 17.92 | 18.199 | 17.4 | 18.199 | 6,870 | +0.00% |
| 2026-08-17 | 18.3 | 18.485 | 18 | 18.2 | 5,876 | -4.21% |
| 2026-08-13 | 19.17 | 19.19 | 18.985 | 19 | 2,981 | +0.16% |
| 2026-08-12 | 18.64 | 18.97 | 18.57 | 18.97 | 2,625 | -0.05% |
| 2026-08-11 | 18.87 | 18.98 | 18.74 | 18.98 | 3,279 | +0.64% |
| 2026-08-10 | 18.68 | 18.86 | 18.68 | 18.86 | 3,471 | -0.66% |
| 2026-08-07 | 18.49 | 18.985 | 18.31 | 18.985 | 8,680 | +11.09% |
| 2026-08-06 | 17.13 | 17.13 | 16.77 | 17.09 | 3,900 | +1.39% |
| 2026-08-05 | 17 | 17 | 16.763 | 16.855 | 4,617 | +0.99% |
| 2026-08-04 | 17.099 | 17.099 | 16.57 | 16.69 | 5,538 | -0.68% |
| 2026-08-03 | 17.55 | 17.55 | 16.75 | 16.805 | 14,157 | -3.56% |
| 2026-07-31 | 17.6 | 17.6 | 17.24 | 17.425 | 4,001 | -3.57% |
| 2026-07-30 | 18.43 | 18.43 | 17.68 | 18.07 | 2,610 | -1.31% |
| 2026-07-29 | 18.1 | 18.31 | 18.1 | 18.31 | 4,291 | +0.14% |
| 2026-07-28 | 18.55 | 18.55 | 18.25 | 18.285 | 4,674 | -3.20% |
| 2026-07-27 | 18.32 | 19 | 18.32 | 18.89 | 2,016 | +3.28% |
| 2026-07-24 | 17.97 | 18.659 | 17.97 | 18.29 | 4,578 | -5.36% |
| 2026-07-23 | 19.12 | 19.325 | 19.12 | 19.325 | 1,318 | +0.47% |
| 2026-07-22 | 19.31 | 19.4 | 19.135 | 19.235 | 11,597 | +0.71% |
| 2026-07-21 | 18.895 | 19.1 | 18.77 | 19.1 | 4,985 | +3.97% |
| 2026-07-20 | 18.37 | 18.37 | 18.37 | 18.37 | 1,185 | -1.97% |
| 2026-07-17 | 19.25 | 19.25 | 18.535 | 18.74 | 12,127 | -8.14% |
| 2026-07-16 | 20.14 | 20.4 | 20.14 | 20.4 | 2,027 | +1.09% |
| 2026-07-15 | 19.4 | 20.18 | 19.4 | 20.18 | 15,406 | +4.89% |
| 2026-07-14 | 19.38 | 19.38 | 18.99 | 19.24 | 3,065 | -1.84% |
| 2026-07-13 | 19.19 | 19.62 | 19.19 | 19.6 | 3,371 | -1.85% |
| 2026-07-10 | 19.03 | 19.97 | 18.75 | 19.97 | 3,625 | +5.66% |
| 2026-07-09 | 18.36 | 19 | 18.36 | 18.9 | 9,034 | +0.21% |
| 2026-07-08 | 18.4 | 19 | 17.8 | 18.86 | 7,628 | +0.96% |
| 2026-07-07 | 18.5 | 18.99 | 18.495 | 18.68 | 7,834 | -3.56% |
| 2026-07-06 | 18.57 | 19.41 | 18.52 | 19.37 | 12,914 | +4.70% |
| 2026-07-02 | 18.47 | 18.5 | 18 | 18.5 | 13,518 | +3.01% |
| 2026-07-01 | 17.53 | 18.45 | 17.471 | 17.96 | 14,855 | +2.28% |
| 2026-06-30 | 17.39 | 17.56 | 17.39 | 17.56 | 661 | -0.79% |
| 2026-06-29 | 17.15 | 17.94 | 17.15 | 17.7 | 10,878 | +5.55% |
| 2026-06-26 | 17.02 | 17.13 | 16.36 | 16.77 | 195,417 | -1.64% |
| 2026-06-25 | 17.08 | 17.08 | 17.01 | 17.05 | 7,737 | -0.18% |
| 2026-06-24 | 17.01 | 17.08 | 17.01 | 17.08 | 7,057 | +0.41% |
| 2026-06-23 | 17.03 | 17.23 | 17.01 | 17.01 | 18,055 | -0.70% |
| 2026-06-22 | 17.265 | 18.055 | 17.13 | 17.13 | 23,109 | +0.06% |
| 2026-06-18 | 17.395 | 17.69 | 17.12 | 17.12 | 12,802 | +0.18% |
| 2026-06-17 | 17.01 | 17.264 | 17.01 | 17.09 | 15,116 | +0.47% |
| 2026-06-16 | 17.01 | 17.11 | 17 | 17.01 | 13,974 | -1.90% |
| 2026-06-15 | 17.97 | 18.167 | 17.34 | 17.34 | 11,560 | -1.48% |
| 2026-06-12 | 17.57 | 18 | 17.5 | 17.6 | 11,877 | +2.86% |
| 2026-06-11 | 17.07 | 17.27 | 17.07 | 17.11 | 1,670 | +0.23% |
| 2026-06-09 | 17.14 | 17.37 | 16.92 | 17.07 | 2,569 | -0.29% |
| 2026-06-08 | 16.95 | 17.23 | 16.95 | 17.12 | 3,210 | -0.47% |
| 2026-06-05 | 17.55 | 17.625 | 17.102 | 17.2 | 13,596 | -5.91% |
| 2026-06-04 | 18.3 | 18.56 | 18.07 | 18.28 | 4,884 | +2.29% |
| 2026-06-03 | 18.45 | 18.45 | 17.4 | 17.87 | 22,674 | -3.14% |
| 2026-06-02 | 19.08 | 19.08 | 18.45 | 18.45 | 9,003 | -3.30% |
| 2026-06-01 | 19.1 | 19.632 | 18.7 | 19.08 | 8,266 | -4.65% |
| 2026-05-29 | 20.37 | 20.45 | 19.34 | 20.01 | 15,595 | +0.65% |
| 2026-05-28 | 19.08 | 20.27 | 19.08 | 19.88 | 24,145 | -4.88% |
| 2026-05-27 | 20.425 | 20.9 | 20.2 | 20.9 | 10,112 | +3.84% |
| 2026-05-26 | 20.11 | 20.7 | 20.11 | 20.127 | 6,275 | -4.20% |
| 2026-05-22 | 21.4 | 22.58 | 20.821 | 21.01 | 8,252 | +1.69% |
| 2026-05-21 | 20.49 | 20.66 | 20.1 | 20.66 | 4,828 | +4.45% |
| 2026-05-20 | 19.31 | 20.06 | 19.29 | 19.78 | 11,434 | +4.16% |
| 2026-05-19 | 18.71 | 19.172 | 18.7 | 18.99 | 6,559 | +2.32% |
| 2026-05-18 | 19.21 | 19.55 | 18.56 | 18.56 | 9,271 | -4.82% |
| 2026-05-15 | 19.44 | 19.8 | 19.11 | 19.5 | 29,166 | -3.37% |
| 2026-05-14 | 20.2 | 20.2 | 19.66 | 20.18 | 9,209 | -5.61% |
| 2026-05-13 | 20.01 | 21.38 | 20.01 | 21.38 | 3,605 | +1.04% |
| 2026-05-12 | 21.96 | 22 | 21.012 | 21.16 | 12,063 | -2.31% |
| 2026-05-11 | 21.43 | 21.99 | 21.43 | 21.66 | 1,454 | +0.74% |
| 2026-05-08 | 21.9 | 21.9 | 21.32 | 21.5 | 2,313 | -0.92% |