Antong Holdings Co., Ltd. (600179.SS) SHH
4.45
+0.06(+1.37%)
Currency In CNY
- 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 ¥594.13 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,059.52, while ¥1000 invested 1 year ago would be worth ¥1,624.09. This corresponds to total returns of -40.59%, 5.95%, 62.41%, respectively, with annualized returns of -5.07%, 1.16%, 62.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600179.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 14, 2026 | 4.4 | 4.44 | 4.44 | 4.45 | 4.36 | 34.09M |
| April 13, 2026 | 4.48 | 4.39 | 4.39 | 4.49 | 4.38 | 33.45M |
| April 10, 2026 | 4.48 | 4.45 | 4.45 | 4.55 | 4.45 | 35.14M |
| April 09, 2026 | 4.55 | 4.45 | 4.45 | 4.59 | 4.45 | 38.43M |
| April 08, 2026 | 4.57 | 4.59 | 4.59 | 4.59 | 4.52 | 44.45M |
| April 07, 2026 | 4.36 | 4.51 | 4.51 | 4.53 | 4.36 | 49.06M |
| April 03, 2026 | 4.52 | 4.32 | 4.32 | 4.52 | 4.31 | 47.62M |
| April 02, 2026 | 4.49 | 4.49 | 4.49 | 4.58 | 4.45 | 54.43M |
| April 01, 2026 | 4.48 | 4.46 | 4.46 | 4.5 | 4.42 | 34.08M |
| March 31, 2026 | 4.48 | 4.42 | 4.42 | 4.53 | 4.42 | 45.21M |
| March 30, 2026 | 4.43 | 4.46 | 4.46 | 4.53 | 4.43 | 37.63M |
| March 27, 2026 | 4.35 | 4.46 | 4.46 | 4.48 | 4.32 | 42.9M |
| March 26, 2026 | 4.38 | 4.4 | 4.4 | 4.43 | 4.34 | 43.02M |
| March 25, 2026 | 4.31 | 4.37 | 4.37 | 4.37 | 4.27 | 47.71M |
| March 24, 2026 | 4.23 | 4.31 | 4.31 | 4.33 | 4.15 | 61.05M |
| March 23, 2026 | 4.29 | 4.18 | 4.18 | 4.3 | 4.14 | 62.44M |
| March 20, 2026 | 4.37 | 4.34 | 4.34 | 4.43 | 4.33 | 45.92M |
| March 19, 2026 | 4.46 | 4.38 | 4.38 | 4.47 | 4.35 | 52.85M |
| March 18, 2026 | 4.49 | 4.49 | 4.49 | 4.51 | 4.43 | 36.4M |
| March 17, 2026 | 4.55 | 4.49 | 4.49 | 4.58 | 4.48 | 37.23M |
| March 16, 2026 | 4.5 | 4.55 | 4.55 | 4.55 | 4.45 | 43.63M |
| March 13, 2026 | 4.55 | 4.52 | 4.52 | 4.61 | 4.51 | 42.04M |
| March 12, 2026 | 4.57 | 4.58 | 4.58 | 4.62 | 4.55 | 47.09M |
| March 11, 2026 | 4.62 | 4.58 | 4.58 | 4.64 | 4.54 | 49.03M |
| March 10, 2026 | 4.56 | 4.61 | 4.61 | 4.7 | 4.55 | 40.8M |
| March 09, 2026 | 4.7 | 4.55 | 4.55 | 4.73 | 4.51 | 74.46M |
| March 06, 2026 | 4.68 | 4.7 | 4.7 | 4.73 | 4.66 | 70.28M |
| March 05, 2026 | 4.9 | 4.77 | 4.77 | 4.9 | 4.65 | 133.13M |
