Antong Holdings Co., Ltd. (SHA:600179)
China · Delayed Price · Currency is CNY 4.440
+0.050 (1.14%)
Apr 14, 2026, 3:00 PM CST
Antong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 4.40 | 4.44 | 4.39 | 4.43 | - | 0.91% | 8,092,558 |
| 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% | 49,063,089 |
| 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% | 34,082,836 |
| 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% | 47,711,322 |
| Mar 24, 2026 | 4.23 | 4.33 | 4.15 | 4.31 | 4.31 | 3.11% | 61,048,396 |
| 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 | - | 36,401,432 |
| Mar 17, 2026 | 4.55 | 4.58 | 4.48 | 4.49 | 4.49 | -1.32% | 37,229,928 |
| Mar 16, 2026 | 4.50 | 4.55 | 4.45 | 4.55 | 4.55 | 0.66% | 43,631,702 |
| Mar 13, 2026 | 4.55 | 4.61 | 4.51 | 4.52 | 4.52 | -1.31% | 42,041,410 |
| Mar 12, 2026 | 4.57 | 4.62 | 4.55 | 4.58 | 4.58 | - | 47,088,890 |
| Mar 11, 2026 | 4.62 | 4.64 | 4.54 | 4.58 | 4.58 | -0.65% | 49,033,570 |
| Mar 10, 2026 | 4.56 | 4.70 | 4.55 | 4.61 | 4.61 | 1.32% | 57,534,090 |
| Mar 9, 2026 | 4.70 | 4.73 | 4.51 | 4.55 | 4.55 | -3.19% | 74,463,520 |
| Mar 6, 2026 | 4.68 | 4.73 | 4.66 | 4.70 | 4.70 | -1.47% | 70,276,781 |
| Mar 5, 2026 | 4.90 | 4.90 | 4.65 | 4.77 | 4.77 | -2.65% | 133,125,062 |
| Mar 4, 2026 | 5.22 | 5.22 | 4.76 | 4.90 | 4.90 | -7.37% | 174,380,400 |
| Mar 3, 2026 | 5.12 | 5.34 | 5.11 | 5.29 | 5.29 | 4.55% | 274,612,600 |
| Mar 2, 2026 | 4.98 | 5.10 | 4.89 | 5.06 | 5.06 | 1.40% | 111,378,100 |
| Feb 27, 2026 | 4.91 | 5.02 | 4.88 | 4.99 | 4.99 | 1.63% | 66,782,670 |
| Feb 26, 2026 | 5.05 | 5.09 | 4.89 | 4.91 | 4.91 | -3.16% | 114,443,200 |
| Feb 25, 2026 | 4.88 | 5.29 | 4.88 | 5.07 | 5.07 | 4.11% | 156,444,500 |
| Feb 24, 2026 | 4.91 | 4.95 | 4.85 | 4.87 | 4.87 | -0.41% | 47,183,460 |
| Feb 13, 2026 | 4.93 | 4.96 | 4.88 | 4.89 | 4.89 | -1.01% | 46,212,200 |
| Feb 12, 2026 | 4.95 | 4.98 | 4.92 | 4.94 | 4.94 | -0.20% | 38,699,700 |
| Feb 11, 2026 | 4.88 | 5.00 | 4.87 | 4.95 | 4.95 | 1.43% | 61,698,880 |
| Feb 10, 2026 | 4.94 | 4.95 | 4.87 | 4.88 | 4.88 | -1.21% | 39,748,760 |
| Feb 9, 2026 | 4.95 | 5.03 | 4.89 | 4.94 | 4.94 | 0.82% | 60,576,670 |
| Feb 6, 2026 | 4.86 | 4.96 | 4.78 | 4.90 | 4.90 | -0.61% | 63,418,454 |
| Feb 5, 2026 | 5.07 | 5.15 | 4.87 | 4.93 | 4.93 | -3.33% | 135,822,400 |
| Feb 4, 2026 | 5.04 | 5.12 | 5.00 | 5.10 | 5.10 | 0.79% | 65,647,640 |
| Feb 3, 2026 | 4.99 | 5.06 | 4.93 | 5.06 | 5.06 | 2.43% | 73,644,220 |
| Feb 2, 2026 | 5.13 | 5.21 | 4.93 | 4.94 | 4.94 | -2.18% | 107,776,000 |
| 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 |