Antong Holdings Co., Ltd. Class A 600179
SSE · China · Transport
CNY 4,350,00 (0,00 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4,35 | 0,00 % | CNY 4,36 | CNY 4,39 | CNY 4,32 | 17,34M |
| 2026-09-29 | CNY 4,35 | -0,91 % | CNY 4,38 | CNY 4,41 | CNY 4,33 | 18,99M |
| 2026-09-28 | CNY 4,39 | -1,35 % | CNY 4,43 | CNY 4,46 | CNY 4,37 | 21,15M |
| 2026-09-24 | CNY 4,45 | -0,89 % | CNY 4,49 | CNY 4,51 | CNY 4,40 | 27,51M |
| 2026-09-23 | CNY 4,49 | -1,97 % | CNY 4,58 | CNY 4,58 | CNY 4,49 | 24,93M |
| 2026-09-22 | CNY 4,58 | 0,00 % | CNY 4,58 | CNY 4,59 | CNY 4,54 | 23,22M |
| 2026-09-21 | CNY 4,58 | +0,66 % | CNY 4,56 | CNY 4,62 | CNY 4,55 | 20,51M |
| 2026-09-18 | CNY 4,55 | +0,22 % | CNY 4,52 | CNY 4,60 | CNY 4,49 | 26,64M |
| 2026-09-17 | CNY 4,54 | -0,66 % | CNY 4,56 | CNY 4,57 | CNY 4,46 | 31,33M |
| 2026-09-16 | CNY 4,57 | +0,66 % | CNY 4,55 | CNY 4,58 | CNY 4,50 | 29,32M |
| 2026-09-15 | CNY 4,54 | +0,22 % | CNY 4,54 | CNY 4,56 | CNY 4,48 | 23,49M |
| 2026-09-14 | CNY 4,53 | -1,74 % | CNY 4,60 | CNY 4,63 | CNY 4,52 | 27,62M |
| 2026-09-11 | CNY 4,61 | -0,22 % | CNY 4,62 | CNY 4,65 | CNY 4,52 | 33,80M |
| 2026-09-10 | CNY 4,62 | -0,43 % | CNY 4,66 | CNY 4,68 | CNY 4,58 | 25,26M |
| 2026-09-09 | CNY 4,64 | +2,20 % | CNY 4,56 | CNY 4,66 | CNY 4,51 | 40,29M |
| 2026-09-08 | CNY 4,54 | -1,30 % | CNY 4,61 | CNY 4,61 | CNY 4,54 | 31,36M |
| 2026-09-07 | CNY 4,60 | -0,43 % | CNY 4,63 | CNY 4,68 | CNY 4,59 | 33,47M |
| 2026-09-04 | CNY 4,62 | +0,22 % | CNY 4,63 | CNY 4,67 | CNY 4,60 | 38,95M |
| 2026-09-03 | CNY 4,61 | +1,54 % | CNY 4,56 | CNY 4,65 | CNY 4,54 | 36,18M |
| 2026-09-02 | CNY 4,54 | -1,52 % | CNY 4,58 | CNY 4,64 | CNY 4,53 | 27,81M |
| 2026-09-01 | CNY 4,61 | +1,32 % | CNY 4,52 | CNY 4,64 | CNY 4,51 | 34,77M |
| 2026-08-31 | CNY 4,55 | -3,81 % | CNY 4,73 | CNY 4,73 | CNY 4,50 | 59,08M |
| 2026-08-28 | CNY 4,73 | +1,50 % | CNY 4,66 | CNY 4,77 | CNY 4,65 | 60,82M |
| 2026-08-27 | CNY 4,66 | +2,42 % | CNY 4,53 | CNY 4,67 | CNY 4,51 | 56,12M |
| 2026-08-26 | CNY 4,55 | +3,41 % | CNY 4,39 | CNY 4,58 | CNY 4,38 | 57,54M |
| 2026-08-25 | CNY 4,40 | +0,92 % | CNY 4,43 | CNY 4,43 | CNY 4,37 | 34,38M |
| 2026-08-24 | CNY 4,36 | -0,46 % | CNY 4,37 | CNY 4,44 | CNY 4,34 | 39,68M |
| 2026-08-21 | CNY 4,38 | +1,86 % | CNY 4,28 | CNY 4,39 | CNY 4,27 | 39,14M |
| 2026-08-20 | CNY 4,30 | -0,69 % | CNY 4,30 | CNY 4,37 | CNY 4,29 | 30,38M |
| 2026-08-19 | CNY 4,33 | +0,93 % | CNY 4,28 | CNY 4,34 | CNY 4,26 | 41,11M |
| 2026-08-18 | CNY 4,29 | -0,23 % | CNY 4,29 | CNY 4,31 | CNY 4,26 | 32,23M |
| 2026-08-17 | CNY 4,30 | -1,15 % | CNY 4,34 | CNY 4,35 | CNY 4,24 | 45,14M |
| 2026-08-14 | CNY 4,35 | -5,02 % | CNY 4,40 | CNY 4,44 | CNY 4,33 | 94,53M |
| 2026-08-13 | CNY 4,58 | +6,26 % | CNY 4,74 | CNY 4,74 | CNY 4,51 | 171,72M |
| 2026-08-12 | CNY 4,31 | +1,41 % | CNY 4,25 | CNY 4,36 | CNY 4,21 | 40,28M |
| 2026-08-11 | CNY 4,25 | +0,24 % | CNY 4,23 | CNY 4,27 | CNY 4,20 | 26,98M |
| 2026-08-10 | CNY 4,24 | 0,00 % | CNY 4,25 | CNY 4,28 | CNY 4,22 | 23,53M |
| 2026-08-07 | CNY 4,24 | -1,17 % | CNY 4,31 | CNY 4,31 | CNY 4,22 | 28,61M |
| 2026-08-06 | CNY 4,29 | -2,50 % | CNY 4,38 | CNY 4,40 | CNY 4,29 | 32,10M |
| 2026-08-05 | CNY 4,40 | +1,38 % | CNY 4,34 | CNY 4,41 | CNY 4,30 | 26,63M |
| 2026-08-04 | CNY 4,34 | -1,14 % | CNY 4,39 | CNY 4,42 | CNY 4,33 | 23,25M |
| 2026-08-03 | CNY 4,39 | +0,46 % | CNY 4,37 | CNY 4,41 | CNY 4,36 | 18,67M |
| 2026-07-31 | CNY 4,37 | +0,23 % | CNY 4,39 | CNY 4,44 | CNY 4,35 | 28,37M |
| 2026-07-30 | CNY 4,36 | +0,46 % | CNY 4,32 | CNY 4,47 | CNY 4,31 | 38,72M |
| 2026-07-29 | CNY 4,34 | +3,33 % | CNY 4,21 | CNY 4,34 | CNY 4,21 | 41,80M |
| 2026-07-28 | CNY 4,20 | +0,24 % | CNY 4,15 | CNY 4,21 | CNY 4,14 | 24,86M |
| 2026-07-27 | CNY 4,19 | +1,21 % | CNY 4,14 | CNY 4,21 | CNY 4,13 | 20,69M |
| 2026-07-24 | CNY 4,14 | -3,50 % | CNY 4,27 | CNY 4,29 | CNY 4,14 | 31,81M |
| 2026-07-23 | CNY 4,29 | +0,70 % | CNY 4,24 | CNY 4,32 | CNY 4,23 | 32,22M |
| 2026-07-22 | CNY 4,26 | 0,00 % | CNY 4,25 | CNY 4,27 | CNY 4,15 | 48,89M |
| 2026-07-21 | CNY 4,26 | 0,00 % | CNY 4,25 | CNY 4,33 | CNY 4,24 | 34,69M |
| 2026-07-20 | CNY 4,26 | 0,00 % | CNY 4,26 | CNY 4,31 | CNY 4,20 | 37,33M |
| 2026-07-17 | CNY 4,26 | -1,84 % | CNY 4,33 | CNY 4,41 | CNY 4,26 | 38,58M |
| 2026-07-16 | CNY 4,34 | -0,23 % | CNY 4,32 | CNY 4,36 | CNY 4,28 | 23,38M |
| 2026-07-15 | CNY 4,35 | +1,16 % | CNY 4,30 | CNY 4,37 | CNY 4,25 | 27,76M |
| 2026-07-14 | CNY 4,30 | -3,80 % | CNY 4,45 | CNY 4,45 | CNY 4,27 | 48,72M |
| 2026-07-13 | CNY 4,47 | -0,67 % | CNY 4,50 | CNY 4,54 | CNY 4,42 | 39,23M |
| 2026-07-10 | CNY 4,50 | -1,32 % | CNY 4,52 | CNY 4,55 | CNY 4,45 | 42,04M |
| 2026-07-09 | CNY 4,56 | +0,88 % | CNY 4,48 | CNY 4,56 | CNY 4,46 | 37,72M |
| 2026-07-08 | CNY 4,52 | -5,83 % | CNY 4,79 | CNY 4,80 | CNY 4,50 | 71,82M |
| 2026-07-07 | CNY 4,80 | +3,23 % | CNY 4,68 | CNY 4,84 | CNY 4,63 | 91,64M |
| 2026-07-06 | CNY 4,65 | +1,31 % | CNY 4,63 | CNY 4,70 | CNY 4,56 | 53,14M |
| 2026-07-03 | CNY 4,59 | -1,08 % | CNY 4,70 | CNY 4,80 | CNY 4,59 | 55,62M |
| 2026-07-02 | CNY 4,64 | -4,13 % | CNY 4,90 | CNY 4,95 | CNY 4,64 | 93,34M |
| 2026-07-01 | CNY 4,84 | +10,00 % | CNY 4,40 | CNY 4,84 | CNY 4,40 | 108,13M |
| 2026-06-30 | CNY 4,40 | -1,79 % | CNY 4,43 | CNY 4,52 | CNY 4,36 | 39,08M |
| 2026-06-29 | CNY 4,48 | -5,29 % | CNY 4,65 | CNY 4,65 | CNY 4,35 | 69,61M |
| 2026-06-26 | CNY 4,73 | +2,60 % | CNY 4,60 | CNY 4,81 | CNY 4,53 | 75,30M |
| 2026-06-25 | CNY 4,61 | +1,77 % | CNY 4,49 | CNY 4,64 | CNY 4,39 | 55,51M |
| 2026-06-24 | CNY 4,53 | -4,03 % | CNY 4,73 | CNY 4,76 | CNY 4,51 | 52,40M |
| 2026-06-23 | CNY 4,72 | -1,46 % | CNY 4,74 | CNY 4,82 | CNY 4,70 | 45,67M |
| 2026-06-22 | CNY 4,79 | +3,46 % | CNY 4,61 | CNY 4,83 | CNY 4,55 | 69,72M |
| 2026-06-18 | CNY 4,63 | -1,91 % | CNY 4,66 | CNY 4,74 | CNY 4,58 | 42,43M |
| 2026-06-17 | CNY 4,72 | +3,28 % | CNY 4,60 | CNY 4,73 | CNY 4,54 | 68,89M |
| 2026-06-16 | CNY 4,57 | -1,08 % | CNY 4,61 | CNY 4,62 | CNY 4,49 | 43,63M |
| 2026-06-15 | CNY 4,62 | +1,32 % | CNY 4,63 | CNY 4,68 | CNY 4,57 | 50,19M |
| 2026-06-12 | CNY 4,56 | +4,83 % | CNY 4,39 | CNY 4,58 | CNY 4,36 | 67,96M |
| 2026-06-11 | CNY 4,35 | -0,91 % | CNY 4,40 | CNY 4,44 | CNY 4,28 | 33,21M |
| 2026-06-10 | CNY 4,39 | +0,46 % | CNY 4,34 | CNY 4,48 | CNY 4,31 | 35,27M |
| 2026-06-09 | CNY 4,37 | -2,02 % | CNY 4,48 | CNY 4,50 | CNY 4,29 | 47,01M |
| 2026-06-08 | CNY 4,46 | -2,83 % | CNY 4,54 | CNY 4,65 | CNY 4,41 | 60,42M |
| 2026-06-05 | CNY 4,59 | 0,00 % | CNY 4,58 | CNY 4,77 | CNY 4,56 | 63,44M |
| 2026-06-04 | CNY 4,59 | +3,15 % | CNY 4,45 | CNY 4,65 | CNY 4,44 | 76,67M |
| 2026-06-03 | CNY 4,45 | +1,37 % | CNY 4,37 | CNY 4,52 | CNY 4,33 | 48,71M |
| 2026-06-02 | CNY 4,39 | -1,35 % | CNY 4,46 | CNY 4,50 | CNY 4,38 | 34,29M |
| 2026-06-01 | CNY 4,45 | +1,60 % | CNY 4,37 | CNY 4,46 | CNY 4,34 | 36,05M |
| 2026-05-29 | CNY 4,38 | -2,01 % | CNY 4,46 | CNY 4,49 | CNY 4,34 | 40,76M |
| 2026-05-28 | CNY 4,47 | +1,36 % | CNY 4,41 | CNY 4,54 | CNY 4,38 | 48,15M |
| 2026-05-27 | CNY 4,41 | +0,23 % | CNY 4,35 | CNY 4,49 | CNY 4,35 | 46,85M |
| 2026-05-26 | CNY 4,40 | +1,85 % | CNY 4,31 | CNY 4,53 | CNY 4,27 | 50,80M |