Shanxi Antai Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,215 trading daysOlder →

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.