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 ¥299.84 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,018.52, while ¥1000 invested 1 year ago would be worth ¥855.56. This corresponds to total returns of -70.02%, 1.85%, -14.44%, respectively, with annualized returns of -11.35%, 0.37%, -14.44%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.93 | 3.92 | 3.92 | 3.95 | 3.9 | 14.59M |
| November 10, 2026 | 3.96 | 3.93 | 3.93 | 3.98 | 3.93 | 15.86M |
| November 09, 2026 | 3.94 | 3.95 | 3.95 | 3.99 | 3.93 | 22.03M |
| November 06, 2026 | 3.89 | 3.93 | 3.93 | 3.95 | 3.85 | 23.49M |
| November 05, 2026 | 3.94 | 3.94 | 3.94 | 3.98 | 3.92 | 24.3M |
| November 04, 2026 | 3.9 | 3.96 | 3.96 | 3.97 | 3.87 | 30.24M |
| November 03, 2026 | 3.9 | 3.9 | 3.9 | 3.93 | 3.86 | 18.81M |
| November 02, 2026 | 3.8 | 3.92 | 3.92 | 3.94 | 3.79 | 34.94M |
| October 30, 2026 | 3.9 | 3.81 | 3.81 | 3.91 | 3.8 | 27.37M |
| October 29, 2026 | 3.96 | 3.89 | 3.89 | 3.97 | 3.86 | 23.43M |
| October 28, 2026 | 3.92 | 3.96 | 3.96 | 3.98 | 3.89 | 22.66M |
| October 27, 2026 | 4 | 3.9 | 3.9 | 4.05 | 3.9 | 23.79M |
| October 26, 2026 | 3.95 | 3.98 | 3.98 | 4 | 3.93 | 23.13M |
| October 23, 2026 | 3.95 | 3.95 | 3.95 | 4 | 3.81 | 32.31M |
| October 22, 2026 | 4.08 | 3.99 | 3.99 | 4.09 | 3.99 | 21.81M |
| October 21, 2026 | 4.05 | 4.08 | 4.08 | 4.13 | 4.05 | 22.07M |
| October 20, 2026 | 4.13 | 4.06 | 4.06 | 4.14 | 4.03 | 22.43M |
| October 19, 2026 | 4.15 | 4.13 | 4.13 | 4.2 | 4.1 | 21.44M |
| October 16, 2026 | 4.18 | 4.17 | 4.17 | 4.23 | 4.13 | 26.39M |
| October 15, 2026 | 4.35 | 4.15 | 4.15 | 4.35 | 4.15 | 39.59M |
| October 14, 2026 | 4.36 | 4.37 | 4.37 | 4.4 | 4.34 | 17.81M |
| October 13, 2026 | 4.33 | 4.39 | 4.39 | 4.4 | 4.28 | 30.16M |
| October 12, 2026 | 4.38 | 4.34 | 4.34 | 4.4 | 4.32 | 22.78M |
| October 09, 2026 | 4.39 | 4.38 | 4.38 | 4.43 | 4.34 | 27M |
| October 08, 2026 | 4.34 | 4.39 | 4.39 | 4.44 | 4.34 | 25.8M |
| September 30, 2026 | 4.36 | 4.35 | 4.35 | 4.39 | 4.32 | 17.34M |
| September 29, 2026 | 4.38 | 4.35 | 4.35 | 4.41 | 4.33 | 18.99M |
| September 28, 2026 | 4.43 | 4.39 | 4.39 | 4.46 | 4.37 | 21.15M |
| September 24, 2026 | 4.49 | 4.45 | 4.45 | 4.51 | 4.4 | 27.51M |
| September 23, 2026 | 4.58 | 4.49 | 4.49 | 4.58 | 4.49 | 24.93M |
| September 22, 2026 | 4.58 | 4.58 | 4.58 | 4.59 | 4.54 | 23.22M |
| September 21, 2026 | 4.56 | 4.58 | 4.58 | 4.62 | 4.55 | 20.51M |
| September 18, 2026 | 4.52 | 4.55 | 4.55 | 4.6 | 4.49 | 26.64M |
| September 17, 2026 | 4.56 | 4.54 | 4.54 | 4.57 | 4.46 | 31.33M |
| September 16, 2026 | 4.55 | 4.57 | 4.57 | 4.58 | 4.5 | 29.32M |
| September 15, 2026 | 4.54 | 4.54 | 4.54 | 4.56 | 4.48 | 23.49M |
| September 11, 2026 | 4.62 | 4.61 | 4.61 | 4.65 | 4.52 | 33.8M |
| September 10, 2026 | 4.66 | 4.62 | 4.62 | 4.68 | 4.58 | 25.26M |
| September 09, 2026 | 4.56 | 4.64 | 4.64 | 4.66 | 4.51 | 40.29M |
| September 08, 2026 | 4.61 | 4.54 | 4.54 | 4.61 | 4.54 | 31.36M |
| September 07, 2026 | 4.63 | 4.6 | 4.6 | 4.68 | 4.59 | 33.47M |
| September 04, 2026 | 4.63 | 4.62 | 4.62 | 4.67 | 4.6 | 38.95M |
| September 03, 2026 | 4.56 | 4.61 | 4.61 | 4.65 | 4.54 | 36.18M |
| September 02, 2026 | 4.58 | 4.54 | 4.54 | 4.64 | 4.53 | 27.81M |
| September 01, 2026 | 4.52 | 4.61 | 4.61 | 4.64 | 4.51 | 34.77M |
| August 31, 2026 | 4.73 | 4.55 | 4.55 | 4.73 | 4.5 | 59.08M |
| August 28, 2026 | 4.66 | 4.73 | 4.73 | 4.77 | 4.65 | 60.82M |
| August 27, 2026 | 4.53 | 4.66 | 4.66 | 4.67 | 4.51 | 56.12M |
| August 26, 2026 | 4.39 | 4.55 | 4.55 | 4.58 | 4.38 | 57.54M |
| August 25, 2026 | 4.43 | 4.4 | 4.4 | 4.43 | 4.37 | 34.38M |
| August 24, 2026 | 4.37 | 4.36 | 4.36 | 4.44 | 4.34 | 39.68M |
| August 21, 2026 | 4.28 | 4.38 | 4.38 | 4.39 | 4.27 | 39.14M |
| August 20, 2026 | 4.3 | 4.3 | 4.3 | 4.37 | 4.29 | 30.38M |
| August 19, 2026 | 4.28 | 4.33 | 4.33 | 4.34 | 4.26 | 41.11M |
| August 18, 2026 | 4.29 | 4.29 | 4.29 | 4.31 | 4.26 | 32.23M |
| August 17, 2026 | 4.34 | 4.3 | 4.3 | 4.35 | 4.24 | 45.14M |
| August 14, 2026 | 4.4 | 4.35 | 4.35 | 4.44 | 4.33 | 94.53M |
| August 13, 2026 | 4.74 | 4.58 | 4.58 | 4.74 | 4.51 | 171.72M |
| August 12, 2026 | 4.25 | 4.31 | 4.31 | 4.36 | 4.21 | 40.28M |
| August 11, 2026 | 4.23 | 4.25 | 4.25 | 4.27 | 4.2 | 26.98M |
AD
