Antong Holdings Co., Ltd. (600179.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600179.SS Historical Return
If you invested ¥1000 in Antong Holdings Co., Ltd. (600179.SS) 10 years ago, it would be worth ¥471.1 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,056.23, while ¥1000 invested 1 year ago would be worth ¥1,425.74. This corresponds to total returns of -52.89%, 5.62%, 42.57%, respectively, with annualized returns of -7.25%, 1.1%, 42.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600179.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 13, 2026 | 4.5 | 4.47 | 4.47 | 4.54 | 4.42 | 39.23M |
| July 10, 2026 | 4.52 | 4.5 | 4.5 | 4.55 | 4.45 | 42.04M |
| July 09, 2026 | 4.48 | 4.56 | 4.56 | 4.56 | 4.46 | 37.72M |
| July 08, 2026 | 4.79 | 4.52 | 4.52 | 4.8 | 4.5 | 71.82M |
| July 07, 2026 | 4.68 | 4.8 | 4.8 | 4.84 | 4.63 | 91.64M |
| July 06, 2026 | 4.63 | 4.65 | 4.65 | 4.7 | 4.56 | 53.14M |
| July 03, 2026 | 4.7 | 4.59 | 4.59 | 4.8 | 4.59 | 55.62M |
| July 02, 2026 | 4.9 | 4.64 | 4.64 | 4.95 | 4.64 | 93.34M |
| July 01, 2026 | 4.4 | 4.84 | 4.84 | 4.84 | 4.4 | 108.13M |
| June 30, 2026 | 4.43 | 4.4 | 4.4 | 4.52 | 4.36 | 39.08M |
| June 29, 2026 | 4.65 | 4.48 | 4.48 | 4.65 | 4.35 | 69.61M |
| June 26, 2026 | 4.6 | 4.73 | 4.73 | 4.81 | 4.53 | 75.3M |
| June 25, 2026 | 4.49 | 4.61 | 4.61 | 4.64 | 4.39 | 55.51M |
| June 24, 2026 | 4.73 | 4.53 | 4.53 | 4.76 | 4.51 | 52.4M |
| June 23, 2026 | 4.74 | 4.72 | 4.72 | 4.82 | 4.7 | 45.67M |
| June 22, 2026 | 4.61 | 4.79 | 4.79 | 4.83 | 4.55 | 69.72M |
| June 18, 2026 | 4.66 | 4.63 | 4.63 | 4.74 | 4.58 | 42.43M |
| June 17, 2026 | 4.6 | 4.72 | 4.72 | 4.73 | 4.54 | 68.89M |
| June 16, 2026 | 4.61 | 4.57 | 4.57 | 4.62 | 4.49 | 43.63M |
| June 15, 2026 | 4.63 | 4.62 | 4.62 | 4.68 | 4.57 | 50.19M |
| June 12, 2026 | 4.39 | 4.56 | 4.56 | 4.58 | 4.36 | 67.96M |
| June 11, 2026 | 4.4 | 4.35 | 4.35 | 4.44 | 4.28 | 33.21M |
| June 10, 2026 | 4.34 | 4.39 | 4.39 | 4.48 | 4.31 | 35.27M |
| June 09, 2026 | 4.48 | 4.37 | 4.37 | 4.5 | 4.29 | 47.01M |
| June 08, 2026 | 4.54 | 4.46 | 4.46 | 4.65 | 4.41 | 60.42M |
| June 05, 2026 | 4.58 | 4.59 | 4.59 | 4.77 | 4.56 | 63.44M |
| June 04, 2026 | 4.45 | 4.59 | 4.59 | 4.65 | 4.44 | 76.67M |
| June 03, 2026 | 4.37 | 4.45 | 4.45 | 4.52 | 4.33 | 48.71M |
| June 02, 2026 | 4.46 | 4.39 | 4.39 | 4.5 | 4.38 | 34.29M |
| June 01, 2026 | 4.37 | 4.45 | 4.45 | 4.46 | 4.34 | 36.05M |
| May 29, 2026 | 4.46 | 4.38 | 4.38 | 4.49 | 4.34 | 40.76M |
| May 28, 2026 | 4.41 | 4.47 | 4.47 | 4.54 | 4.38 | 48.15M |
| May 27, 2026 | 4.35 | 4.41 | 4.41 | 4.49 | 4.35 | 46.85M |
| May 26, 2026 | 4.31 | 4.4 | 4.4 | 4.53 | 4.27 | 50.8M |
| May 25, 2026 | 4.37 | 4.32 | 4.32 | 4.41 | 4.3 | 35.26M |
| May 22, 2026 | 4.47 | 4.4 | 4.4 | 4.49 | 4.35 | 40.63M |
| May 21, 2026 | 4.38 | 4.44 | 4.44 | 4.62 | 4.36 | 62.65M |
| May 20, 2026 | 4.32 | 4.37 | 4.37 | 4.44 | 4.28 | 36.63M |
| May 19, 2026 | 4.27 | 4.35 | 4.35 | 4.4 | 4.27 | 39.66M |
| May 18, 2026 | 4.32 | 4.36 | 4.36 | 4.5 | 4.29 | 63.99M |
| May 15, 2026 | 4.21 | 4.16 | 4.16 | 4.22 | 4.12 | 30.31M |
| May 14, 2026 | 4.26 | 4.19 | 4.19 | 4.27 | 4.19 | 27.25M |
| May 13, 2026 | 4.2 | 4.27 | 4.27 | 4.3 | 4.19 | 25.35M |
| May 12, 2026 | 4.28 | 4.2 | 4.2 | 4.28 | 4.2 | 28.41M |
| May 11, 2026 | 4.39 | 4.28 | 4.28 | 4.41 | 4.26 | 43.8M |
| May 08, 2026 | 4.32 | 4.39 | 4.39 | 4.43 | 4.3 | 36.5M |
| May 07, 2026 | 4.26 | 4.32 | 4.32 | 4.34 | 4.25 | 29.25M |
| May 06, 2026 | 4.22 | 4.26 | 4.26 | 4.28 | 4.2 | 29.32M |
| April 30, 2026 | 4.26 | 4.21 | 4.21 | 4.27 | 4.18 | 29.86M |
| April 29, 2026 | 4.27 | 4.27 | 4.27 | 4.29 | 4.24 | 30.24M |
| April 28, 2026 | 4.27 | 4.26 | 4.26 | 4.29 | 4.2 | 26.68M |
| April 27, 2026 | 4.34 | 4.26 | 4.26 | 4.34 | 4.25 | 31M |
| April 24, 2026 | 4.38 | 4.34 | 4.34 | 4.4 | 4.31 | 29.12M |
| April 23, 2026 | 4.5 | 4.4 | 4.4 | 4.5 | 4.37 | 36.97M |
| April 22, 2026 | 4.54 | 4.5 | 4.5 | 4.56 | 4.46 | 37.3M |
| April 21, 2026 | 4.54 | 4.54 | 4.54 | 4.66 | 4.52 | 56.71M |
| April 20, 2026 | 4.48 | 4.52 | 4.52 | 4.62 | 4.48 | 45.63M |
| April 17, 2026 | 4.45 | 4.47 | 4.47 | 4.5 | 4.44 | 28.59M |
| April 16, 2026 | 4.45 | 4.47 | 4.47 | 4.49 | 4.42 | 34.48M |
| April 15, 2026 | 4.49 | 4.44 | 4.44 | 4.49 | 4.42 | 31.57M |
AD
