Antong Holdings Co., Ltd. (SHA:600179)
China · Delayed Price · Currency is CNY 5.05
-0.08 (-1.56%)
At close: Jan 30, 2026
Antong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.13 | 5.24 | 5.01 | 5.05 | 5.05 | -1.56% | 102,525,252 |
| Jan 29, 2026 | 5.08 | 5.25 | 5.06 | 5.13 | 5.13 | - | 111,022,325 |
| Jan 28, 2026 | 5.10 | 5.18 | 5.06 | 5.13 | 5.13 | 0.39% | 60,976,168 |
| Jan 27, 2026 | 5.09 | 5.13 | 5.01 | 5.11 | 5.11 | 0.39% | 55,106,990 |
| Jan 26, 2026 | 5.19 | 5.19 | 5.06 | 5.09 | 5.09 | -1.93% | 66,037,810 |
| Jan 23, 2026 | 5.07 | 5.19 | 5.04 | 5.19 | 5.19 | 2.37% | 83,544,905 |
| Jan 22, 2026 | 4.98 | 5.08 | 4.98 | 5.07 | 5.07 | 1.60% | 62,542,820 |
| Jan 21, 2026 | 5.00 | 5.06 | 4.93 | 4.99 | 4.99 | -0.99% | 63,056,190 |
| Jan 20, 2026 | 5.17 | 5.17 | 5.00 | 5.04 | 5.04 | -2.33% | 84,719,760 |
| Jan 19, 2026 | 5.05 | 5.25 | 5.04 | 5.16 | 5.16 | 1.78% | 106,963,300 |
| Jan 16, 2026 | 5.22 | 5.22 | 4.98 | 5.07 | 5.07 | -1.93% | 120,814,400 |
| Jan 15, 2026 | 5.15 | 5.24 | 5.09 | 5.17 | 5.17 | - | 93,482,560 |
| Jan 14, 2026 | 5.11 | 5.28 | 5.06 | 5.17 | 5.17 | 1.17% | 145,455,116 |
| Jan 13, 2026 | 5.29 | 5.31 | 5.08 | 5.11 | 5.11 | -2.67% | 138,531,142 |
| Jan 12, 2026 | 5.12 | 5.27 | 5.11 | 5.25 | 5.25 | 1.94% | 159,075,600 |
| Jan 9, 2026 | 5.11 | 5.18 | 5.10 | 5.15 | 5.15 | 0.59% | 102,038,500 |
| Jan 8, 2026 | 5.18 | 5.27 | 5.10 | 5.12 | 5.12 | -2.10% | 137,645,863 |
| Jan 7, 2026 | 5.20 | 5.39 | 5.18 | 5.23 | 5.23 | - | 154,879,243 |
| Jan 6, 2026 | 5.19 | 5.29 | 5.16 | 5.23 | 5.23 | 0.58% | 146,694,000 |
| Jan 5, 2026 | 5.40 | 5.44 | 5.14 | 5.20 | 5.20 | -5.80% | 224,950,700 |
| Dec 31, 2025 | 5.51 | 5.67 | 5.18 | 5.52 | 5.52 | 0.55% | 291,191,370 |
| Dec 30, 2025 | 5.69 | 5.98 | 5.49 | 5.49 | 5.49 | -6.95% | 337,611,200 |
| Dec 29, 2025 | 6.50 | 6.52 | 5.90 | 5.90 | 5.90 | -9.92% | 415,615,500 |
| Dec 26, 2025 | 6.07 | 6.55 | 5.95 | 6.55 | 6.55 | 10.08% | 595,086,000 |
| Dec 25, 2025 | 5.90 | 5.95 | 5.50 | 5.95 | 5.95 | 9.98% | 166,199,404 |
| Dec 24, 2025 | 4.80 | 5.41 | 4.72 | 5.41 | 5.41 | 9.96% | 298,324,318 |
| Dec 23, 2025 | 4.92 | 4.92 | 4.80 | 4.92 | 4.92 | 10.07% | 164,226,000 |
| Dec 22, 2025 | 4.13 | 4.47 | 4.13 | 4.47 | 4.47 | 10.10% | 71,050,390 |
| Dec 19, 2025 | 3.93 | 4.10 | 3.89 | 4.06 | 4.06 | 3.31% | 56,998,160 |
| Dec 18, 2025 | 4.00 | 4.04 | 3.92 | 3.93 | 3.93 | -2.00% | 39,516,130 |
| Dec 17, 2025 | 3.86 | 4.04 | 3.86 | 4.01 | 4.01 | 2.56% | 55,314,729 |
| Dec 16, 2025 | 4.06 | 4.08 | 3.89 | 3.91 | 3.91 | -3.22% | 69,579,320 |
| Dec 15, 2025 | 4.06 | 4.12 | 3.94 | 4.04 | 4.04 | -2.88% | 64,802,380 |
| Dec 12, 2025 | 4.27 | 4.30 | 4.15 | 4.16 | 4.16 | -2.58% | 73,371,920 |
| Dec 11, 2025 | 4.46 | 4.48 | 4.27 | 4.27 | 4.27 | -4.26% | 81,577,720 |
| Dec 10, 2025 | 4.48 | 4.52 | 4.36 | 4.46 | 4.46 | -0.45% | 96,292,124 |
| Dec 9, 2025 | 4.32 | 4.58 | 4.13 | 4.48 | 4.48 | 2.52% | 149,584,900 |
| Dec 8, 2025 | 4.28 | 4.44 | 4.25 | 4.37 | 4.37 | 2.82% | 112,367,200 |
| Dec 5, 2025 | 4.13 | 4.25 | 4.09 | 4.25 | 4.25 | 2.66% | 61,831,210 |
| Dec 4, 2025 | 4.13 | 4.20 | 4.06 | 4.14 | 4.14 | - | 41,704,800 |
| Dec 3, 2025 | 4.26 | 4.28 | 4.12 | 4.14 | 4.14 | -1.43% | 54,205,240 |
| Dec 2, 2025 | 4.19 | 4.22 | 4.08 | 4.20 | 4.20 | 0.24% | 47,840,750 |
| Dec 1, 2025 | 4.14 | 4.21 | 4.12 | 4.19 | 4.19 | 1.21% | 42,745,460 |
| Nov 28, 2025 | 4.02 | 4.14 | 3.97 | 4.14 | 4.14 | 2.99% | 58,056,280 |
| Nov 27, 2025 | 4.11 | 4.14 | 4.01 | 4.02 | 4.02 | -2.19% | 57,644,700 |
| Nov 26, 2025 | 3.98 | 4.32 | 3.97 | 4.11 | 4.11 | 3.27% | 107,879,000 |
| Nov 25, 2025 | 3.97 | 4.03 | 3.93 | 3.98 | 3.98 | 0.25% | 57,482,000 |
| Nov 24, 2025 | 4.08 | 4.17 | 3.87 | 3.97 | 3.97 | -2.93% | 92,079,050 |
| Nov 21, 2025 | 4.23 | 4.34 | 4.09 | 4.09 | 4.09 | -5.54% | 91,721,430 |
| Nov 20, 2025 | 4.32 | 4.46 | 4.28 | 4.33 | 4.33 | 1.88% | 89,327,850 |