Shanxi Antai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3.160 | 3.200 | 3.130 | 3.190 | 3.190 | 38,157,722 |
| 2026-04-20 | 3.130 | 3.170 | 3.090 | 3.170 | 3.170 | 37,867,320 |
| 2026-04-17 | 3.160 | 3.190 | 3.090 | 3.130 | 3.130 | 38,176,001 |
| 2026-04-16 | 3.150 | 3.190 | 3.130 | 3.190 | 3.190 | 28,331,200 |
| 2026-04-15 | 3.200 | 3.210 | 3.140 | 3.150 | 3.150 | 28,997,307 |
| 2026-04-14 | 3.240 | 3.240 | 3.160 | 3.210 | 3.210 | 39,796,317 |
| 2026-04-13 | 3.200 | 3.250 | 3.170 | 3.240 | 3.240 | 44,884,100 |
| 2026-04-10 | 3.250 | 3.260 | 3.180 | 3.190 | 3.190 | 42,748,100 |
| 2026-04-09 | 3.330 | 3.340 | 3.210 | 3.250 | 3.250 | 41,992,540 |
| 2026-04-08 | 3.190 | 3.330 | 3.170 | 3.320 | 3.320 | 64,194,327 |
| 2026-04-07 | 3.160 | 3.260 | 3.070 | 3.250 | 3.250 | 59,855,401 |
| 2026-04-03 | 3.380 | 3.390 | 3.130 | 3.160 | 3.160 | 70,993,323 |
| 2026-04-02 | 3.410 | 3.470 | 3.390 | 3.410 | 3.410 | 52,415,533 |
| 2026-04-01 | 3.480 | 3.500 | 3.320 | 3.410 | 3.410 | 70,968,566 |
| 2026-03-31 | 3.750 | 3.780 | 3.500 | 3.520 | 3.520 | 112,085,714 |
| 2026-03-30 | 3.900 | 4.070 | 3.710 | 3.770 | 3.770 | 102,937,578 |
| 2026-03-27 | 3.740 | 3.950 | 3.710 | 3.900 | 3.900 | 100,485,048 |
| 2026-03-26 | 4.060 | 4.190 | 3.860 | 3.890 | 3.890 | 135,037,859 |
| 2026-03-25 | 4.120 | 4.200 | 3.830 | 4.150 | 4.150 | 154,760,502 |
| 2026-03-24 | 4.100 | 4.280 | 4.100 | 4.260 | 4.260 | 130,725,909 |
| 2026-03-23 | 4.330 | 4.470 | 4.210 | 4.360 | 4.360 | 186,427,629 |
| 2026-03-20 | 4.200 | 4.490 | 4.010 | 4.230 | 4.230 | 184,541,893 |
| 2026-03-19 | 4.320 | 4.560 | 4.260 | 4.450 | 4.450 | 242,099,687 |
| 2026-03-18 | 4.370 | 4.440 | 4.120 | 4.270 | 4.270 | 246,313,730 |
| 2026-03-17 | 3.970 | 4.300 | 3.920 | 4.300 | 4.300 | 131,124,060 |
| 2026-03-16 | 4.130 | 4.230 | 3.910 | 3.910 | 3.910 | 199,663,615 |
| 2026-03-13 | 3.740 | 4.130 | 3.710 | 4.130 | 4.130 | 175,077,149 |
| 2026-03-12 | 3.670 | 3.890 | 3.650 | 3.750 | 3.750 | 91,840,753 |
| 2026-03-11 | 3.700 | 3.710 | 3.620 | 3.650 | 3.650 | 44,829,700 |
| 2026-03-10 | 3.660 | 3.770 | 3.660 | 3.700 | 3.700 | 52,245,600 |
| 2026-03-09 | 3.880 | 3.940 | 3.760 | 3.800 | 3.800 | 72,233,581 |
| 2026-03-06 | 3.660 | 3.750 | 3.560 | 3.730 | 3.730 | 64,770,670 |
| 2026-03-05 | 3.620 | 3.740 | 3.580 | 3.710 | 3.710 | 80,424,010 |
| 2026-03-04 | 3.970 | 3.970 | 3.690 | 3.700 | 3.700 | 123,962,169 |
| 2026-03-03 | 3.850 | 4.200 | 3.850 | 4.100 | 4.100 | 182,808,192 |
| 2026-03-02 | 3.990 | 4.010 | 3.850 | 3.900 | 3.900 | 57,647,926 |
| 2026-02-27 | 3.810 | 3.930 | 3.780 | 3.920 | 3.920 | 45,790,021 |
| 2026-02-26 | 3.910 | 3.950 | 3.790 | 3.810 | 3.810 | 43,310,602 |
| 2026-02-25 | 3.850 | 3.980 | 3.820 | 3.920 | 3.920 | 60,335,000 |
| 2026-02-24 | 3.670 | 3.870 | 3.670 | 3.860 | 3.860 | 69,823,702 |
| 2026-02-13 | 3.720 | 3.750 | 3.650 | 3.650 | 3.650 | 27,649,250 |
| 2026-02-12 | 3.790 | 3.850 | 3.720 | 3.720 | 3.720 | 39,022,202 |
| 2026-02-11 | 3.820 | 3.850 | 3.760 | 3.820 | 3.820 | 32,171,000 |
| 2026-02-10 | 3.840 | 3.850 | 3.760 | 3.820 | 3.820 | 38,291,201 |
| 2026-02-09 | 3.800 | 3.850 | 3.790 | 3.830 | 3.830 | 37,418,260 |
| 2026-02-06 | 3.750 | 3.830 | 3.680 | 3.790 | 3.790 | 51,109,765 |
| 2026-02-05 | 3.850 | 3.880 | 3.770 | 3.790 | 3.790 | 83,589,635 |
| 2026-02-04 | 3.740 | 4.040 | 3.710 | 3.980 | 3.980 | 117,823,928 |
| 2026-02-03 | 3.710 | 3.750 | 3.650 | 3.750 | 3.750 | 51,685,806 |
| 2026-02-02 | 3.870 | 3.880 | 3.630 | 3.670 | 3.670 | 87,178,101 |
| 2026-01-30 | 3.920 | 4.230 | 3.920 | 4.030 | 4.030 | 109,431,392 |
| 2026-01-29 | 4.020 | 4.100 | 3.920 | 3.930 | 3.930 | 76,209,402 |
| 2026-01-28 | 3.940 | 4.170 | 3.920 | 4.040 | 4.040 | 94,380,086 |
| 2026-01-27 | 4.030 | 4.040 | 3.880 | 3.940 | 3.940 | 66,581,500 |
| 2026-01-26 | 4.120 | 4.150 | 4.030 | 4.070 | 4.070 | 59,975,603 |
| 2026-01-23 | 4.140 | 4.160 | 4.070 | 4.160 | 4.160 | 84,090,641 |
| 2026-01-22 | 4.070 | 4.300 | 3.980 | 4.170 | 4.170 | 102,862,701 |
| 2026-01-21 | 4.170 | 4.230 | 3.910 | 4.070 | 4.070 | 120,376,816 |
| 2026-01-20 | 4.170 | 4.550 | 4.130 | 4.320 | 4.320 | 149,620,011 |
| 2026-01-19 | 4.140 | 4.300 | 4.140 | 4.230 | 4.230 | 83,776,302 |
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.