Antong Holdings Co., Ltd. (SHA:600179)
China
· Delayed Price · Currency is CNY 4.550
-0.150 (-3.19%)
Mar 9, 2026, 3:00 PM CST
Antong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.70 | 4.73 | 4.51 | 4.56 | - | -2.98% | 59,993,166 |
| 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 |
| Jan 23, 2026 | 5.07 | 5.19 | 5.04 | 5.19 | 5.19 | 2.37% | 83,544,905 |
| Jan 22, 2026 | 4.98 | 5.08 | 4.98 | 5.07 | 5.07 | 1.60% | 62,542,820 |
| Jan 21, 2026 | 5.00 | 5.06 | 4.93 | 4.99 | 4.99 | -0.99% | 63,056,190 |
| Jan 20, 2026 | 5.17 | 5.17 | 5.00 | 5.04 | 5.04 | -2.33% | 84,719,760 |
| Jan 19, 2026 | 5.05 | 5.25 | 5.04 | 5.16 | 5.16 | 1.78% | 106,963,300 |
| Jan 16, 2026 | 5.22 | 5.22 | 4.98 | 5.07 | 5.07 | -1.93% | 120,814,400 |
| Jan 15, 2026 | 5.15 | 5.24 | 5.09 | 5.17 | 5.17 | - | 93,482,560 |
| Jan 14, 2026 | 5.11 | 5.28 | 5.06 | 5.17 | 5.17 | 1.17% | 145,455,116 |
| Jan 13, 2026 | 5.29 | 5.31 | 5.08 | 5.11 | 5.11 | -2.67% | 138,531,142 |
| Jan 12, 2026 | 5.12 | 5.27 | 5.11 | 5.25 | 5.25 | 1.94% | 159,075,600 |
| Jan 9, 2026 | 5.11 | 5.18 | 5.10 | 5.15 | 5.15 | 0.59% | 102,038,500 |
| Jan 8, 2026 | 5.18 | 5.27 | 5.10 | 5.12 | 5.12 | -2.10% | 137,645,863 |
| Jan 7, 2026 | 5.20 | 5.39 | 5.18 | 5.23 | 5.23 | - | 154,879,243 |
| Jan 6, 2026 | 5.19 | 5.29 | 5.16 | 5.23 | 5.23 | 0.58% | 146,694,000 |
| Jan 5, 2026 | 5.40 | 5.44 | 5.14 | 5.20 | 5.20 | -5.80% | 224,950,700 |
| Dec 31, 2025 | 5.51 | 5.67 | 5.18 | 5.52 | 5.52 | 0.55% | 291,191,370 |
| Dec 30, 2025 | 5.69 | 5.98 | 5.49 | 5.49 | 5.49 | -6.95% | 337,611,200 |
| Dec 29, 2025 | 6.50 | 6.52 | 5.90 | 5.90 | 5.90 | -9.92% | 415,615,500 |
| Dec 26, 2025 | 6.07 | 6.55 | 5.95 | 6.55 | 6.55 | 10.08% | 595,086,000 |
| Dec 25, 2025 | 5.90 | 5.95 | 5.50 | 5.95 | 5.95 | 9.98% | 166,199,404 |
| Dec 24, 2025 | 4.80 | 5.41 | 4.72 | 5.41 | 5.41 | 9.96% | 298,324,318 |
| Dec 23, 2025 | 4.92 | 4.92 | 4.80 | 4.92 | 4.92 | 10.07% | 164,226,000 |
| Dec 22, 2025 | 4.13 | 4.47 | 4.13 | 4.47 | 4.47 | 10.10% | 71,050,390 |
| Dec 19, 2025 | 3.93 | 4.10 | 3.89 | 4.06 | 4.06 | 3.31% | 56,998,160 |
| Dec 18, 2025 | 4.00 | 4.04 | 3.92 | 3.93 | 3.93 | -2.00% | 39,516,130 |
| Dec 17, 2025 | 3.86 | 4.04 | 3.86 | 4.01 | 4.01 | 2.56% | 55,314,729 |
| Dec 16, 2025 | 4.06 | 4.08 | 3.89 | 3.91 | 3.91 | -3.22% | 69,579,320 |
| Dec 15, 2025 | 4.06 | 4.12 | 3.94 | 4.04 | 4.04 | -2.88% | 64,802,380 |
| Dec 12, 2025 | 4.27 | 4.30 | 4.15 | 4.16 | 4.16 | -2.58% | 73,371,920 |
| Dec 11, 2025 | 4.46 | 4.48 | 4.27 | 4.27 | 4.27 | -4.26% | 81,577,720 |
| Dec 10, 2025 | 4.48 | 4.52 | 4.36 | 4.46 | 4.46 | -0.45% | 96,292,124 |
| Dec 9, 2025 | 4.32 | 4.58 | 4.13 | 4.48 | 4.48 | 2.52% | 149,584,900 |
| Dec 8, 2025 | 4.28 | 4.44 | 4.25 | 4.37 | 4.37 | 2.82% | 112,367,200 |
| Dec 5, 2025 | 4.13 | 4.25 | 4.09 | 4.25 | 4.25 | 2.66% | 61,831,210 |
| Dec 4, 2025 | 4.13 | 4.20 | 4.06 | 4.14 | 4.14 | - | 41,704,800 |
| Dec 3, 2025 | 4.26 | 4.28 | 4.12 | 4.14 | 4.14 | -1.43% | 54,205,240 |
| Dec 2, 2025 | 4.19 | 4.22 | 4.08 | 4.20 | 4.20 | 0.24% | 47,840,750 |
| Dec 1, 2025 | 4.14 | 4.21 | 4.12 | 4.19 | 4.19 | 1.21% | 42,745,460 |
| Nov 28, 2025 | 4.02 | 4.14 | 3.97 | 4.14 | 4.14 | 2.99% | 58,056,280 |
| Nov 27, 2025 | 4.11 | 4.14 | 4.01 | 4.02 | 4.02 | -2.19% | 57,644,700 |
| Nov 26, 2025 | 3.98 | 4.32 | 3.97 | 4.11 | 4.11 | 3.27% | 107,879,000 |
| Nov 25, 2025 | 3.97 | 4.03 | 3.93 | 3.98 | 3.98 | 0.25% | 57,482,000 |
| Nov 24, 2025 | 4.08 | 4.17 | 3.87 | 3.97 | 3.97 | -2.93% | 92,079,050 |
| Nov 21, 2025 | 4.23 | 4.34 | 4.09 | 4.09 | 4.09 | -5.54% | 91,721,430 |
| Nov 20, 2025 | 4.32 | 4.46 | 4.28 | 4.33 | 4.33 | 1.88% | 89,327,850 |
| Nov 19, 2025 | 4.58 | 4.64 | 4.20 | 4.25 | 4.25 | -6.59% | 118,609,700 |
| Nov 18, 2025 | 4.79 | 4.83 | 4.46 | 4.55 | 4.55 | -5.41% | 131,252,400 |
| Nov 17, 2025 | 4.82 | 5.05 | 4.78 | 4.81 | 4.81 | -1.43% | 194,504,600 |
| Nov 14, 2025 | 4.45 | 4.91 | 4.42 | 4.88 | 4.88 | 9.42% | 203,886,700 |
| Nov 13, 2025 | 4.43 | 4.54 | 4.40 | 4.46 | 4.46 | -0.89% | 70,805,350 |
| Nov 12, 2025 | 4.56 | 4.73 | 4.44 | 4.50 | 4.50 | -1.75% | 103,793,700 |
| Nov 11, 2025 | 4.57 | 4.80 | 4.52 | 4.58 | 4.58 | 1.33% | 147,178,400 |
| Nov 10, 2025 | 4.80 | 4.81 | 4.52 | 4.52 | 4.52 | -2.16% | 187,865,900 |
| Nov 7, 2025 | 4.24 | 4.62 | 4.20 | 4.62 | 4.62 | 10.00% | 207,235,000 |
| Nov 6, 2025 | 4.36 | 4.40 | 4.13 | 4.20 | 4.20 | -2.55% | 95,836,360 |
| Nov 5, 2025 | 4.34 | 4.41 | 4.25 | 4.31 | 4.31 | - | 99,963,560 |
| Nov 4, 2025 | 4.22 | 4.49 | 4.15 | 4.31 | 4.31 | 1.41% | 110,115,100 |
| Nov 3, 2025 | 4.29 | 4.33 | 4.20 | 4.25 | 4.25 | -0.93% | 60,829,220 |
| Oct 31, 2025 | 4.33 | 4.44 | 4.25 | 4.29 | 4.29 | -0.69% | 71,760,820 |
| Oct 30, 2025 | 4.37 | 4.59 | 4.32 | 4.32 | 4.32 | -2.70% | 103,827,300 |
| Oct 29, 2025 | 4.36 | 4.51 | 4.27 | 4.44 | 4.44 | 1.60% | 108,075,600 |
| Oct 28, 2025 | 4.26 | 4.42 | 4.21 | 4.37 | 4.37 | 3.07% | 106,515,500 |
| Oct 27, 2025 | 4.33 | 4.40 | 4.22 | 4.24 | 4.24 | 0.47% | 90,109,870 |
| Oct 24, 2025 | 4.21 | 4.39 | 4.20 | 4.22 | 4.22 | 0.24% | 99,742,460 |
| Oct 23, 2025 | 4.29 | 4.35 | 4.13 | 4.21 | 4.21 | -1.86% | 99,402,250 |
| Oct 22, 2025 | 4.56 | 4.63 | 4.26 | 4.29 | 4.29 | -6.94% | 169,029,600 |
| Oct 21, 2025 | 4.67 | 4.71 | 4.36 | 4.61 | 4.61 | -2.12% | 229,848,800 |
| Oct 20, 2025 | 4.33 | 4.71 | 4.33 | 4.71 | 4.71 | 10.05% | 250,531,200 |
| Oct 17, 2025 | 4.10 | 4.44 | 4.02 | 4.28 | 4.28 | 4.14% | 233,160,700 |
| Oct 16, 2025 | 3.75 | 4.11 | 3.71 | 4.11 | 4.11 | 9.89% | 112,718,100 |
| Oct 15, 2025 | 3.66 | 3.75 | 3.63 | 3.74 | 3.74 | 2.47% | 48,276,050 |
| Oct 14, 2025 | 3.69 | 3.74 | 3.63 | 3.65 | 3.65 | -0.82% | 43,403,210 |
| Oct 13, 2025 | 3.52 | 3.69 | 3.48 | 3.68 | 3.68 | 0.55% | 43,386,150 |
| Oct 10, 2025 | 3.65 | 3.70 | 3.63 | 3.66 | 3.66 | 0.55% | 36,286,570 |
| Oct 9, 2025 | 3.58 | 3.66 | 3.57 | 3.64 | 3.64 | 1.39% | 38,239,430 |