Antong Holdings Co., Ltd. Class A 600179
SSE · China · Transportation
CNY 4.350.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |