Antong Holdings Co., Ltd. (SHA:600179)
China · Delayed Price · Currency is CNY 4.410
+0.010 (0.23%)
May 27, 2026, 3:00 PM CST
Antong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4.35 | 4.49 | 4.35 | 4.41 | 4.41 | 0.23% | 46,853,720 |
| May 26, 2026 | 4.31 | 4.53 | 4.27 | 4.40 | 4.40 | 1.85% | 50,802,990 |
| May 25, 2026 | 4.37 | 4.41 | 4.30 | 4.32 | 4.32 | -1.82% | 35,257,570 |
| May 22, 2026 | 4.47 | 4.49 | 4.35 | 4.40 | 4.40 | -0.90% | 40,627,650 |
| May 21, 2026 | 4.38 | 4.62 | 4.36 | 4.44 | 4.44 | 1.60% | 62,652,820 |
| May 20, 2026 | 4.32 | 4.44 | 4.28 | 4.37 | 4.37 | 0.46% | 36,625,910 |
| May 19, 2026 | 4.27 | 4.40 | 4.27 | 4.35 | 4.35 | -0.23% | 39,655,350 |
| May 18, 2026 | 4.32 | 4.50 | 4.29 | 4.36 | 4.36 | 4.81% | 63,986,290 |
| May 15, 2026 | 4.21 | 4.22 | 4.12 | 4.16 | 4.16 | -0.72% | 30,314,720 |
| May 14, 2026 | 4.26 | 4.27 | 4.19 | 4.19 | 4.19 | -1.87% | 27,250,900 |
| May 13, 2026 | 4.20 | 4.30 | 4.19 | 4.27 | 4.27 | 1.67% | 25,354,570 |
| May 12, 2026 | 4.28 | 4.28 | 4.20 | 4.20 | 4.20 | -1.87% | 28,405,850 |
| May 11, 2026 | 4.39 | 4.41 | 4.26 | 4.28 | 4.28 | -2.51% | 43,796,210 |
| May 8, 2026 | 4.32 | 4.43 | 4.30 | 4.39 | 4.39 | 1.62% | 36,498,640 |
| May 7, 2026 | 4.26 | 4.34 | 4.25 | 4.32 | 4.32 | 1.41% | 29,245,440 |
| May 6, 2026 | 4.22 | 4.28 | 4.20 | 4.26 | 4.26 | 1.19% | 29,315,180 |
| Apr 30, 2026 | 4.26 | 4.27 | 4.18 | 4.21 | 4.21 | -1.41% | 29,857,340 |
| Apr 29, 2026 | 4.27 | 4.29 | 4.24 | 4.27 | 4.27 | 0.23% | 30,242,850 |
| Apr 28, 2026 | 4.27 | 4.29 | 4.20 | 4.26 | 4.26 | - | 26,675,850 |
| Apr 27, 2026 | 4.34 | 4.34 | 4.25 | 4.26 | 4.26 | -1.84% | 30,997,070 |
| Apr 24, 2026 | 4.38 | 4.40 | 4.31 | 4.34 | 4.34 | -1.36% | 29,119,190 |
| Apr 23, 2026 | 4.50 | 4.50 | 4.37 | 4.40 | 4.40 | -2.22% | 36,974,200 |
| Apr 22, 2026 | 4.54 | 4.56 | 4.46 | 4.50 | 4.50 | -0.88% | 37,303,200 |
| Apr 21, 2026 | 4.54 | 4.66 | 4.52 | 4.54 | 4.54 | 0.44% | 56,706,090 |
| Apr 20, 2026 | 4.48 | 4.62 | 4.48 | 4.52 | 4.52 | 1.12% | 45,627,700 |
| Apr 17, 2026 | 4.45 | 4.50 | 4.44 | 4.47 | 4.47 | - | 28,586,390 |
| Apr 16, 2026 | 4.45 | 4.49 | 4.42 | 4.47 | 4.47 | 0.68% | 34,479,560 |
| Apr 15, 2026 | 4.49 | 4.49 | 4.42 | 4.44 | 4.44 | - | 31,565,160 |
| Apr 14, 2026 | 4.40 | 4.45 | 4.36 | 4.44 | 4.44 | 1.14% | 34,086,260 |
| Apr 13, 2026 | 4.48 | 4.49 | 4.38 | 4.39 | 4.39 | -1.35% | 33,448,400 |
| Apr 10, 2026 | 4.48 | 4.55 | 4.45 | 4.45 | 4.45 | - | 35,135,100 |
| Apr 9, 2026 | 4.55 | 4.59 | 4.45 | 4.45 | 4.45 | -3.05% | 38,427,860 |
| Apr 8, 2026 | 4.57 | 4.59 | 4.52 | 4.59 | 4.59 | 1.77% | 44,452,100 |
| Apr 7, 2026 | 4.36 | 4.53 | 4.36 | 4.51 | 4.51 | 4.40% | 49,063,080 |
| Apr 3, 2026 | 4.52 | 4.52 | 4.31 | 4.32 | 4.32 | -3.79% | 47,619,480 |
| Apr 2, 2026 | 4.49 | 4.58 | 4.45 | 4.49 | 4.49 | 0.67% | 54,427,660 |
| Apr 1, 2026 | 4.48 | 4.50 | 4.42 | 4.46 | 4.46 | 0.90% | 34,082,830 |
| Mar 31, 2026 | 4.48 | 4.53 | 4.42 | 4.42 | 4.42 | -0.90% | 45,211,310 |
| Mar 30, 2026 | 4.43 | 4.53 | 4.43 | 4.46 | 4.46 | - | 37,626,320 |
| Mar 27, 2026 | 4.35 | 4.48 | 4.32 | 4.46 | 4.46 | 1.36% | 42,903,860 |
| Mar 26, 2026 | 4.38 | 4.43 | 4.34 | 4.40 | 4.40 | 0.69% | 43,018,650 |
| Mar 25, 2026 | 4.31 | 4.37 | 4.27 | 4.37 | 4.37 | 1.39% | 47,711,320 |
| Mar 24, 2026 | 4.23 | 4.33 | 4.15 | 4.31 | 4.31 | 3.11% | 61,048,390 |
| Mar 23, 2026 | 4.29 | 4.30 | 4.14 | 4.18 | 4.18 | -3.69% | 62,443,130 |
| Mar 20, 2026 | 4.37 | 4.43 | 4.33 | 4.34 | 4.34 | -0.91% | 45,921,440 |
| Mar 19, 2026 | 4.46 | 4.47 | 4.35 | 4.38 | 4.38 | -2.45% | 52,847,370 |
| Mar 18, 2026 | 4.49 | 4.51 | 4.43 | 4.49 | 4.49 | - | 36,401,430 |
| Mar 17, 2026 | 4.55 | 4.58 | 4.48 | 4.49 | 4.49 | -1.32% | 37,229,920 |
| Mar 16, 2026 | 4.50 | 4.55 | 4.45 | 4.55 | 4.55 | 0.66% | 43,631,700 |
| Mar 13, 2026 | 4.55 | 4.61 | 4.51 | 4.52 | 4.52 | -1.31% | 42,041,410 |