Antong Holdings Co., Ltd. (SHA:600179)
China · Delayed Price · Currency is CNY 3.900
-0.080 (-2.01%)
Oct 27, 2026, 3:00 PM CST
Antong Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.98 | 4.05 | 3.90 | 3.90 | 3.90 | -2.01% | 23,794,610 |
| Oct 26, 2026 | 3.95 | 4.00 | 3.93 | 3.98 | 3.98 | 0.76% | 23,129,404 |
| Oct 23, 2026 | 3.95 | 4.00 | 3.81 | 3.95 | 3.95 | -1.00% | 32,313,493 |
| Oct 22, 2026 | 4.08 | 4.09 | 3.99 | 3.99 | 3.99 | -2.21% | 21,811,486 |
| Oct 21, 2026 | 4.05 | 4.13 | 4.05 | 4.08 | 4.08 | 0.49% | 22,070,813 |
| Oct 20, 2026 | 4.13 | 4.14 | 4.03 | 4.06 | 4.06 | -1.69% | 22,425,800 |
| Oct 19, 2026 | 4.15 | 4.20 | 4.10 | 4.13 | 4.13 | -0.96% | 21,435,882 |
| Oct 16, 2026 | 4.18 | 4.23 | 4.13 | 4.17 | 4.17 | 0.48% | 26,387,250 |
| Oct 15, 2026 | 4.35 | 4.35 | 4.15 | 4.15 | 4.15 | -5.03% | 39,586,220 |
| Oct 14, 2026 | 4.36 | 4.40 | 4.34 | 4.37 | 4.37 | -0.46% | 17,805,671 |
| Oct 13, 2026 | 4.33 | 4.40 | 4.28 | 4.39 | 4.39 | 1.15% | 30,164,570 |
| Oct 12, 2026 | 4.38 | 4.40 | 4.32 | 4.34 | 4.34 | -0.91% | 22,778,500 |
| Oct 9, 2026 | 4.39 | 4.43 | 4.34 | 4.38 | 4.38 | -0.23% | 26,995,829 |
| Oct 8, 2026 | 4.34 | 4.44 | 4.34 | 4.39 | 4.39 | 0.92% | 25,800,796 |
| Sep 30, 2026 | 4.36 | 4.39 | 4.32 | 4.35 | 4.35 | - | 17,336,894 |
| Sep 29, 2026 | 4.38 | 4.41 | 4.33 | 4.35 | 4.35 | -0.91% | 18,986,377 |
| Sep 28, 2026 | 4.43 | 4.46 | 4.37 | 4.39 | 4.39 | -1.35% | 21,148,330 |
| Sep 24, 2026 | 4.49 | 4.51 | 4.40 | 4.45 | 4.45 | -0.89% | 27,511,940 |
| Sep 23, 2026 | 4.58 | 4.58 | 4.49 | 4.49 | 4.49 | -1.97% | 24,931,699 |
| Sep 22, 2026 | 4.58 | 4.59 | 4.54 | 4.58 | 4.58 | - | 23,222,340 |
| Sep 21, 2026 | 4.56 | 4.62 | 4.55 | 4.58 | 4.58 | 0.66% | 20,512,541 |
| Sep 18, 2026 | 4.52 | 4.60 | 4.49 | 4.55 | 4.55 | 0.22% | 26,638,016 |
| Sep 17, 2026 | 4.56 | 4.57 | 4.46 | 4.54 | 4.54 | -0.66% | 31,326,496 |
| Sep 16, 2026 | 4.55 | 4.58 | 4.50 | 4.57 | 4.57 | 0.66% | 29,318,483 |
| Sep 15, 2026 | 4.54 | 4.56 | 4.48 | 4.54 | 4.54 | 0.22% | 23,494,470 |
| Sep 14, 2026 | 4.60 | 4.63 | 4.52 | 4.53 | 4.53 | -1.74% | 27,617,898 |
| 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 |