Antong Holdings Co., Ltd. (SHA:600179)
China · Delayed Price · Currency is CNY 4.540
-0.070 (-1.52%)
Sep 14, 2026, 1:45 PM CST
Antong Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.62 | 4.65 | 4.52 | 4.61 | 4.61 | -0.22% | 33,802,035 |
| Sep 10, 2026 | 4.66 | 4.68 | 4.58 | 4.62 | 4.62 | -0.43% | 25,261,330 |
| Sep 9, 2026 | 4.56 | 4.66 | 4.51 | 4.64 | 4.64 | 2.20% | 40,294,743 |
| Sep 8, 2026 | 4.61 | 4.61 | 4.54 | 4.54 | 4.54 | -1.30% | 31,357,281 |
| Sep 7, 2026 | 4.63 | 4.68 | 4.59 | 4.60 | 4.60 | -0.43% | 33,466,075 |
| Sep 4, 2026 | 4.63 | 4.67 | 4.60 | 4.62 | 4.62 | 0.22% | 38,954,570 |
| Sep 3, 2026 | 4.56 | 4.65 | 4.54 | 4.61 | 4.61 | 1.54% | 36,175,749 |
| Sep 2, 2026 | 4.58 | 4.64 | 4.53 | 4.54 | 4.54 | -1.52% | 27,810,673 |
| Sep 1, 2026 | 4.52 | 4.64 | 4.51 | 4.61 | 4.61 | 1.32% | 34,766,138 |
| Aug 31, 2026 | 4.73 | 4.73 | 4.50 | 4.55 | 4.55 | -3.81% | 59,075,240 |
| Aug 28, 2026 | 4.66 | 4.77 | 4.65 | 4.73 | 4.73 | 1.50% | 60,816,794 |
| Aug 27, 2026 | 4.53 | 4.67 | 4.51 | 4.66 | 4.66 | 2.42% | 56,118,581 |
| Aug 26, 2026 | 4.39 | 4.58 | 4.38 | 4.55 | 4.55 | 3.41% | 57,536,210 |
| Aug 25, 2026 | 4.43 | 4.43 | 4.37 | 4.40 | 4.40 | 0.92% | 34,379,730 |
| Aug 24, 2026 | 4.37 | 4.44 | 4.34 | 4.36 | 4.36 | -0.46% | 39,680,750 |
| Aug 21, 2026 | 4.28 | 4.39 | 4.27 | 4.38 | 4.38 | 1.86% | 39,144,850 |
| Aug 20, 2026 | 4.30 | 4.37 | 4.29 | 4.30 | 4.30 | -0.69% | 30,377,900 |
| Aug 19, 2026 | 4.28 | 4.34 | 4.26 | 4.33 | 4.33 | 0.93% | 41,109,480 |
| Aug 18, 2026 | 4.29 | 4.31 | 4.26 | 4.29 | 4.29 | -0.23% | 32,229,720 |
| Aug 17, 2026 | 4.34 | 4.35 | 4.24 | 4.30 | 4.30 | -1.15% | 45,135,352 |
| Aug 14, 2026 | 4.40 | 4.44 | 4.33 | 4.35 | 4.35 | -5.02% | 94,531,650 |
| Aug 13, 2026 | 4.74 | 4.74 | 4.51 | 4.58 | 4.58 | 6.26% | 171,723,800 |
| Aug 12, 2026 | 4.25 | 4.36 | 4.21 | 4.31 | 4.31 | 1.41% | 40,276,798 |
| Aug 11, 2026 | 4.23 | 4.27 | 4.20 | 4.25 | 4.25 | 0.24% | 26,983,589 |
| Aug 10, 2026 | 4.25 | 4.28 | 4.22 | 4.24 | 4.24 | - | 23,526,200 |
| Aug 7, 2026 | 4.31 | 4.31 | 4.22 | 4.24 | 4.24 | -1.17% | 28,612,990 |
| Aug 6, 2026 | 4.38 | 4.40 | 4.29 | 4.29 | 4.29 | -2.50% | 32,099,500 |
| Aug 5, 2026 | 4.34 | 4.41 | 4.30 | 4.40 | 4.40 | 1.38% | 26,633,925 |
| Aug 4, 2026 | 4.39 | 4.42 | 4.33 | 4.34 | 4.34 | -1.14% | 23,251,613 |
| Aug 3, 2026 | 4.37 | 4.41 | 4.36 | 4.39 | 4.39 | 0.46% | 18,666,102 |
| Jul 31, 2026 | 4.39 | 4.44 | 4.35 | 4.37 | 4.37 | 0.23% | 28,369,800 |
| Jul 30, 2026 | 4.32 | 4.47 | 4.31 | 4.36 | 4.36 | 0.46% | 38,717,490 |
| Jul 29, 2026 | 4.21 | 4.34 | 4.21 | 4.34 | 4.34 | 3.33% | 41,803,260 |
| Jul 28, 2026 | 4.15 | 4.21 | 4.14 | 4.20 | 4.20 | 0.24% | 24,857,600 |
| Jul 27, 2026 | 4.14 | 4.21 | 4.13 | 4.19 | 4.19 | 1.21% | 20,686,700 |
| Jul 24, 2026 | 4.27 | 4.29 | 4.14 | 4.14 | 4.14 | -3.50% | 31,814,200 |
| Jul 23, 2026 | 4.24 | 4.32 | 4.23 | 4.29 | 4.29 | 0.70% | 32,216,830 |
| Jul 22, 2026 | 4.25 | 4.27 | 4.15 | 4.26 | 4.26 | - | 48,887,420 |
| Jul 21, 2026 | 4.25 | 4.33 | 4.24 | 4.26 | 4.26 | - | 34,694,300 |
| Jul 20, 2026 | 4.26 | 4.31 | 4.20 | 4.26 | 4.26 | - | 37,327,221 |
| Jul 17, 2026 | 4.33 | 4.41 | 4.26 | 4.26 | 4.26 | -1.84% | 38,582,827 |
| Jul 16, 2026 | 4.32 | 4.36 | 4.28 | 4.34 | 4.34 | -0.23% | 23,377,356 |
| Jul 15, 2026 | 4.30 | 4.37 | 4.25 | 4.35 | 4.35 | 1.16% | 27,763,649 |
| Jul 14, 2026 | 4.45 | 4.45 | 4.27 | 4.30 | 4.30 | -3.80% | 48,724,568 |
| Jul 13, 2026 | 4.50 | 4.54 | 4.42 | 4.47 | 4.47 | -0.67% | 39,231,352 |
| Jul 10, 2026 | 4.52 | 4.55 | 4.45 | 4.50 | 4.50 | -1.32% | 42,042,100 |
| Jul 9, 2026 | 4.48 | 4.56 | 4.46 | 4.56 | 4.56 | 0.88% | 37,718,280 |
| Jul 8, 2026 | 4.79 | 4.80 | 4.50 | 4.52 | 4.52 | -5.83% | 71,822,717 |
| Jul 7, 2026 | 4.68 | 4.84 | 4.63 | 4.80 | 4.80 | 3.23% | 91,643,020 |
| Jul 6, 2026 | 4.63 | 4.70 | 4.56 | 4.65 | 4.65 | 1.31% | 53,141,185 |