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 ¥512.22 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,082.16, while ¥1000 invested 1 year ago would be worth ¥1,313.39. This corresponds to total returns of -48.78%, 8.22%, 31.34%, respectively, with annualized returns of -6.47%, 1.59%, 31.34%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 4.25 | 4.24 | 4.24 | 4.28 | 4.22 | 23.53M |
| August 07, 2026 | 4.31 | 4.24 | 4.24 | 4.31 | 4.22 | 28.61M |
| August 06, 2026 | 4.38 | 4.29 | 4.29 | 4.4 | 4.29 | 32.1M |
| August 05, 2026 | 4.34 | 4.4 | 4.4 | 4.41 | 4.3 | 26.63M |
| August 04, 2026 | 4.39 | 4.34 | 4.34 | 4.42 | 4.33 | 23.25M |
| August 03, 2026 | 4.37 | 4.39 | 4.39 | 4.41 | 4.36 | 18.67M |
| July 31, 2026 | 4.39 | 4.37 | 4.37 | 4.44 | 4.35 | 28.37M |
| July 30, 2026 | 4.32 | 4.36 | 4.36 | 4.47 | 4.31 | 38.72M |
| July 29, 2026 | 4.21 | 4.34 | 4.34 | 4.34 | 4.21 | 41.8M |
| July 28, 2026 | 4.15 | 4.2 | 4.2 | 4.21 | 4.14 | 24.86M |
| July 27, 2026 | 4.14 | 4.19 | 4.19 | 4.21 | 4.13 | 20.69M |
| July 23, 2026 | 4.24 | 4.29 | 4.29 | 4.32 | 4.23 | 32.22M |
| July 22, 2026 | 4.25 | 4.26 | 4.26 | 4.27 | 4.15 | 48.89M |
| July 21, 2026 | 4.25 | 4.26 | 4.26 | 4.33 | 4.24 | 34.69M |
| July 20, 2026 | 4.26 | 4.26 | 4.26 | 4.31 | 4.2 | 37.33M |
| July 17, 2026 | 4.33 | 4.26 | 4.26 | 4.41 | 4.26 | 38.58M |
| July 16, 2026 | 4.32 | 4.34 | 4.34 | 4.36 | 4.28 | 23.38M |
| July 15, 2026 | 4.3 | 4.35 | 4.35 | 4.37 | 4.25 | 27.76M |
| July 14, 2026 | 4.45 | 4.3 | 4.3 | 4.45 | 4.27 | 48.72M |
| 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 |
AD
