Antong Holdings Co., Ltd. (600179.SS) SHH

4.19

-0.08(-1.87%)

Updated at May 14 03:00PM

Currency In CNY

600179.SS Historical Return

If you invested ¥1000 in Antong Holdings Co., Ltd. (600179.SS) 10 years ago, it would be worth ¥515.38 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥943.69, while ¥1000 invested 1 year ago would be worth ¥1,355.99. This corresponds to total returns of -48.46%, -5.63%, 35.6%, respectively, with annualized returns of -6.41%, -1.15%, 35.6%.

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
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
March 04, 2026	5.22	4.84	4.9	5.22	4.76	139.18M
March 03, 2026	5.12	5.29	5.29	5.34	5.11	274.61M
March 02, 2026	4.98	5.06	5.06	5.1	4.89	111.38M
February 27, 2026	4.91	4.99	4.99	5.02	4.88	66.78M
February 26, 2026	5.05	4.91	4.91	5.09	4.89	114.44M
February 25, 2026	4.88	5.07	5.07	5.29	4.88	156.44M
February 24, 2026	4.91	4.87	4.87	4.95	4.85	47.18M
February 13, 2026	4.93	4.89	4.89	4.96	4.88	46.21M
February 12, 2026	4.95	4.94	4.94	4.98	4.92	38.7M
February 11, 2026	4.88	4.95	4.95	5	4.87	61.7M
February 10, 2026	4.94	4.88	4.88	4.95	4.87	39.75M
February 09, 2026	4.95	4.94	4.94	5.03	4.89	60.58M
February 06, 2026	4.86	4.9	4.9	4.96	4.78	63.42M
February 05, 2026	5.07	4.93	4.93	5.15	4.87	135.82M