Shanxi Antai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 2.550 | 2.660 | 2.450 | 2.490 | 2.490 | 50,948,740 |
| 2026-07-16 | 2.510 | 2.600 | 2.490 | 2.550 | 2.550 | 46,236,621 |
| 2026-07-15 | 2.500 | 2.670 | 2.470 | 2.560 | 2.560 | 78,010,503 |
| 2026-07-14 | 2.400 | 2.580 | 2.380 | 2.570 | 2.570 | 80,853,000 |
| 2026-07-13 | 2.470 | 2.550 | 2.370 | 2.400 | 2.400 | 48,291,600 |
| 2026-07-10 | 2.380 | 2.540 | 2.310 | 2.490 | 2.490 | 65,211,501 |
| 2026-07-09 | 2.350 | 2.440 | 2.330 | 2.390 | 2.390 | 41,993,001 |
| 2026-07-08 | 2.390 | 2.430 | 2.340 | 2.370 | 2.370 | 29,564,800 |
| 2026-07-07 | 2.470 | 2.480 | 2.370 | 2.390 | 2.390 | 31,418,200 |
| 2026-07-06 | 2.500 | 2.530 | 2.450 | 2.490 | 2.490 | 30,207,892 |
| 2026-07-03 | 2.450 | 2.530 | 2.450 | 2.520 | 2.520 | 39,533,301 |
| 2026-07-02 | 2.460 | 2.600 | 2.450 | 2.470 | 2.470 | 47,679,359 |
| 2026-07-01 | 2.370 | 2.490 | 2.330 | 2.450 | 2.450 | 56,385,064 |
| 2026-06-30 | 2.380 | 2.420 | 2.330 | 2.380 | 2.380 | 34,196,862 |
| 2026-06-29 | 2.370 | 2.420 | 2.320 | 2.390 | 2.390 | 37,317,361 |
| 2026-06-26 | 2.400 | 2.410 | 2.340 | 2.360 | 2.360 | 35,343,359 |
| 2026-06-25 | 2.450 | 2.450 | 2.340 | 2.410 | 2.410 | 41,363,102 |
| 2026-06-24 | 2.590 | 2.610 | 2.400 | 2.440 | 2.440 | 59,254,461 |
| 2026-06-23 | 2.580 | 2.740 | 2.570 | 2.630 | 2.630 | 53,490,101 |
| 2026-06-22 | 2.570 | 2.610 | 2.500 | 2.610 | 2.610 | 46,170,201 |
| 2026-06-18 | 2.650 | 2.650 | 2.540 | 2.570 | 2.570 | 47,368,245 |
| 2026-06-17 | 2.790 | 2.790 | 2.640 | 2.660 | 2.660 | 58,221,700 |
| 2026-06-16 | 2.810 | 2.810 | 2.710 | 2.790 | 2.790 | 60,649,202 |
| 2026-06-15 | 2.830 | 2.910 | 2.800 | 2.830 | 2.830 | 65,048,501 |
| 2026-06-12 | 2.880 | 2.990 | 2.740 | 2.880 | 2.880 | 113,349,159 |
| 2026-06-11 | 2.910 | 3.200 | 2.910 | 2.920 | 2.920 | 125,533,701 |
| 2026-06-10 | 3.210 | 3.210 | 2.910 | 2.940 | 2.940 | 119,345,288 |
| 2026-06-09 | 3.320 | 3.380 | 3.070 | 3.180 | 3.180 | 155,478,160 |
| 2026-06-08 | 3.410 | 3.740 | 3.370 | 3.410 | 3.410 | 192,929,930 |
| 2026-06-05 | 3.670 | 3.820 | 3.500 | 3.590 | 3.590 | 282,806,803 |
| 2026-06-04 | 3.170 | 3.470 | 3.150 | 3.470 | 3.470 | 153,013,964 |
| 2026-06-03 | 3.060 | 3.170 | 2.970 | 3.150 | 3.150 | 74,340,872 |
| 2026-06-02 | 3.150 | 3.240 | 3.080 | 3.100 | 3.100 | 87,125,200 |
| 2026-06-01 | 2.970 | 3.280 | 2.910 | 3.200 | 3.200 | 114,068,534 |
| 2026-05-29 | 3.010 | 3.210 | 2.960 | 3.000 | 3.000 | 74,673,300 |
| 2026-05-28 | 2.930 | 3.000 | 2.910 | 2.980 | 2.980 | 37,400,501 |
| 2026-05-27 | 2.950 | 2.970 | 2.870 | 2.930 | 2.930 | 33,950,400 |
| 2026-05-26 | 2.980 | 3.070 | 2.930 | 2.970 | 2.970 | 42,900,066 |
| 2026-05-25 | 3.150 | 3.160 | 2.970 | 3.000 | 3.000 | 62,191,060 |
| 2026-05-22 | 2.920 | 2.990 | 2.870 | 2.980 | 2.980 | 32,588,097 |
| 2026-05-21 | 3.060 | 3.100 | 2.900 | 2.920 | 2.920 | 40,853,500 |
| 2026-05-20 | 3.180 | 3.190 | 3.050 | 3.090 | 3.090 | 32,259,900 |
| 2026-05-19 | 3.180 | 3.200 | 3.130 | 3.180 | 3.180 | 24,793,765 |
| 2026-05-18 | 3.150 | 3.200 | 3.100 | 3.190 | 3.190 | 28,539,201 |
| 2026-05-15 | 3.190 | 3.210 | 3.140 | 3.150 | 3.150 | 28,295,410 |
| 2026-05-14 | 3.260 | 3.290 | 3.180 | 3.190 | 3.190 | 28,933,123 |
| 2026-05-13 | 3.180 | 3.300 | 3.180 | 3.270 | 3.270 | 35,985,657 |
| 2026-05-12 | 3.300 | 3.310 | 3.190 | 3.210 | 3.210 | 36,514,197 |
| 2026-05-11 | 3.320 | 3.340 | 3.250 | 3.300 | 3.300 | 33,516,783 |
| 2026-05-08 | 3.260 | 3.340 | 3.260 | 3.300 | 3.300 | 32,877,960 |
| 2026-05-07 | 3.360 | 3.380 | 3.250 | 3.290 | 3.290 | 45,905,530 |
| 2026-05-06 | 3.300 | 3.390 | 3.230 | 3.380 | 3.380 | 63,051,114 |
| 2026-04-30 | 3.340 | 3.370 | 3.280 | 3.300 | 3.300 | 39,073,011 |
| 2026-04-29 | 3.280 | 3.390 | 3.230 | 3.340 | 3.340 | 69,260,640 |
| 2026-04-28 | 3.230 | 3.300 | 3.170 | 3.280 | 3.280 | 63,515,801 |
| 2026-04-27 | 3.110 | 3.230 | 3.020 | 3.220 | 3.220 | 65,660,062 |
| 2026-04-24 | 3.160 | 3.340 | 3.130 | 3.140 | 3.140 | 79,637,593 |
| 2026-04-23 | 3.130 | 3.190 | 3.100 | 3.150 | 3.150 | 33,130,620 |
| 2026-04-22 | 3.180 | 3.180 | 3.130 | 3.160 | 3.160 | 25,909,634 |
| 2026-04-21 | 3.160 | 3.200 | 3.130 | 3.190 | 3.190 | 38,157,722 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.