Antong Holdings Co., Ltd. (SHA:600179)
China · Delayed Price · Currency is CNY 4.310
+0.060 (1.41%)
Nov 4, 2025, 2:44 PM CST
Antong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 4.29 | 4.33 | 4.20 | 4.25 | 4.25 | -0.93% | 60,829,222 |
| Oct 31, 2025 | 4.33 | 4.44 | 4.25 | 4.29 | 4.29 | -0.69% | 71,760,826 |
| Oct 30, 2025 | 4.37 | 4.59 | 4.32 | 4.32 | 4.32 | -2.70% | 103,827,307 |
| Oct 29, 2025 | 4.36 | 4.51 | 4.27 | 4.44 | 4.44 | 1.60% | 108,075,608 |
| Oct 28, 2025 | 4.26 | 4.42 | 4.21 | 4.37 | 4.37 | 3.07% | 106,515,558 |
| Oct 27, 2025 | 4.33 | 4.40 | 4.22 | 4.24 | 4.24 | 0.47% | 90,109,877 |
| Oct 24, 2025 | 4.21 | 4.39 | 4.20 | 4.22 | 4.22 | 0.24% | 99,742,468 |
| Oct 23, 2025 | 4.29 | 4.35 | 4.13 | 4.21 | 4.21 | -1.86% | 99,402,253 |
| Oct 22, 2025 | 4.56 | 4.63 | 4.26 | 4.29 | 4.29 | -6.94% | 169,029,603 |
| Oct 21, 2025 | 4.67 | 4.71 | 4.36 | 4.61 | 4.61 | -2.12% | 229,848,819 |
| Oct 20, 2025 | 4.33 | 4.71 | 4.33 | 4.71 | 4.71 | 10.05% | 250,531,289 |
| Oct 17, 2025 | 4.10 | 4.44 | 4.02 | 4.28 | 4.28 | 4.14% | 233,160,721 |
| Oct 16, 2025 | 3.75 | 4.11 | 3.71 | 4.11 | 4.11 | 9.89% | 112,718,188 |
| Oct 15, 2025 | 3.66 | 3.75 | 3.63 | 3.74 | 3.74 | 2.47% | 48,276,052 |
| Oct 14, 2025 | 3.69 | 3.74 | 3.63 | 3.65 | 3.65 | -0.82% | 43,403,219 |
| Oct 13, 2025 | 3.52 | 3.69 | 3.48 | 3.68 | 3.68 | 0.55% | 43,386,151 |
| Oct 10, 2025 | 3.65 | 3.70 | 3.63 | 3.66 | 3.66 | 0.55% | 36,286,572 |
| Oct 9, 2025 | 3.58 | 3.66 | 3.57 | 3.64 | 3.64 | 1.39% | 38,239,434 |
| Sep 30, 2025 | 3.63 | 3.64 | 3.59 | 3.59 | 3.59 | -1.10% | 30,244,476 |
| Sep 29, 2025 | 3.60 | 3.65 | 3.53 | 3.63 | 3.63 | 0.83% | 38,675,441 |
| Sep 26, 2025 | 3.64 | 3.65 | 3.58 | 3.60 | 3.60 | -1.37% | 41,724,470 |
| Sep 25, 2025 | 3.75 | 3.76 | 3.64 | 3.65 | 3.65 | -2.67% | 54,172,707 |
| Sep 24, 2025 | 3.70 | 3.76 | 3.67 | 3.75 | 3.75 | - | 59,155,028 |
| Sep 23, 2025 | 3.66 | 3.78 | 3.61 | 3.75 | 3.75 | 3.02% | 96,260,955 |
| Sep 22, 2025 | 3.69 | 3.70 | 3.57 | 3.64 | 3.64 | -1.89% | 63,453,624 |
| Sep 19, 2025 | 3.61 | 3.86 | 3.61 | 3.71 | 3.71 | 2.20% | 92,177,765 |
| Sep 18, 2025 | 3.60 | 3.73 | 3.57 | 3.63 | 3.63 | 0.83% | 89,724,292 |
| Sep 17, 2025 | 3.64 | 3.65 | 3.56 | 3.60 | 3.60 | -1.10% | 52,668,048 |
| Sep 16, 2025 | 3.49 | 3.70 | 3.49 | 3.64 | 3.64 | 4.30% | 102,485,953 |
| Sep 15, 2025 | 3.54 | 3.58 | 3.48 | 3.49 | 3.49 | -0.57% | 42,599,814 |
| Sep 12, 2025 | 3.48 | 3.52 | 3.47 | 3.51 | 3.51 | 1.15% | 46,082,901 |
| Sep 11, 2025 | 3.43 | 3.48 | 3.40 | 3.47 | 3.47 | 0.87% | 42,268,476 |
| Sep 10, 2025 | 3.41 | 3.45 | 3.39 | 3.44 | 3.44 | 0.88% | 32,353,970 |
| Sep 9, 2025 | 3.46 | 3.49 | 3.39 | 3.41 | 3.41 | -1.16% | 44,935,691 |
| Sep 8, 2025 | 3.41 | 3.46 | 3.39 | 3.45 | 3.45 | 1.17% | 52,229,492 |
| Sep 5, 2025 | 3.39 | 3.41 | 3.35 | 3.41 | 3.41 | 0.89% | 45,083,483 |
| Sep 4, 2025 | 3.40 | 3.44 | 3.34 | 3.38 | 3.38 | -0.88% | 59,217,568 |
| Sep 3, 2025 | 3.45 | 3.46 | 3.39 | 3.41 | 3.41 | -1.16% | 44,356,426 |
| Sep 2, 2025 | 3.49 | 3.50 | 3.41 | 3.45 | 3.45 | -1.43% | 60,820,752 |
| Sep 1, 2025 | 3.50 | 3.51 | 3.45 | 3.50 | 3.50 | -0.28% | 61,052,196 |
| Aug 29, 2025 | 3.63 | 3.65 | 3.49 | 3.51 | 3.51 | -2.77% | 79,262,169 |
| Aug 28, 2025 | 3.56 | 3.64 | 3.52 | 3.61 | 3.61 | 0.28% | 96,485,912 |
| Aug 27, 2025 | 3.65 | 3.77 | 3.57 | 3.60 | 3.60 | - | 140,602,673 |
| Aug 26, 2025 | 3.58 | 3.76 | 3.54 | 3.60 | 3.60 | 0.56% | 217,695,570 |
| Aug 25, 2025 | 3.38 | 3.58 | 3.37 | 3.58 | 3.58 | 10.15% | 114,102,280 |
| Aug 22, 2025 | 3.23 | 3.26 | 3.20 | 3.25 | 3.25 | 0.31% | 44,969,125 |
| Aug 21, 2025 | 3.24 | 3.25 | 3.22 | 3.24 | 3.24 | - | 45,781,747 |
| Aug 20, 2025 | 3.24 | 3.24 | 3.19 | 3.24 | 3.24 | -0.31% | 46,727,878 |
| Aug 19, 2025 | 3.23 | 3.26 | 3.18 | 3.25 | 3.25 | 0.62% | 58,596,413 |
| Aug 18, 2025 | 3.22 | 3.26 | 3.21 | 3.23 | 3.23 | 0.62% | 50,020,591 |