Shanxi Antai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.180 | 4.220 | 4.080 | 4.100 | 4.100 | 56,170,326 |
| 2026-01-15 | 4.280 | 4.300 | 4.130 | 4.180 | 4.180 | 65,130,669 |
| 2026-01-14 | 4.270 | 4.390 | 4.260 | 4.310 | 4.310 | 85,942,181 |
| 2026-01-13 | 4.520 | 4.560 | 4.330 | 4.360 | 4.360 | 97,813,711 |
| 2026-01-12 | 4.550 | 4.550 | 4.430 | 4.520 | 4.520 | 118,816,106 |
| 2026-01-09 | 4.550 | 4.590 | 4.420 | 4.460 | 4.460 | 159,141,418 |
| 2026-01-08 | 4.780 | 4.940 | 4.570 | 4.590 | 4.590 | 268,574,759 |
| 2026-01-07 | 4.250 | 4.550 | 4.220 | 4.550 | 4.550 | 210,464,855 |
| 2026-01-06 | 4.030 | 4.170 | 4.010 | 4.140 | 4.140 | 84,186,500 |
| 2026-01-05 | 4.040 | 4.070 | 4.010 | 4.030 | 4.030 | 62,703,901 |
| 2025-12-31 | 4.180 | 4.190 | 3.960 | 4.030 | 4.030 | 78,479,721 |
| 2025-12-30 | 4.220 | 4.240 | 4.080 | 4.140 | 4.140 | 85,272,545 |
| 2025-12-29 | 4.380 | 4.400 | 4.220 | 4.220 | 4.220 | 84,454,900 |
| 2025-12-26 | 4.440 | 4.500 | 4.390 | 4.400 | 4.400 | 89,177,951 |
| 2025-12-25 | 4.450 | 4.490 | 4.410 | 4.450 | 4.450 | 70,293,049 |
| 2025-12-24 | 4.480 | 4.540 | 4.370 | 4.500 | 4.500 | 70,613,630 |
| 2025-12-23 | 4.690 | 4.700 | 4.480 | 4.540 | 4.540 | 100,496,506 |
| 2025-12-22 | 4.750 | 4.800 | 4.630 | 4.720 | 4.720 | 101,698,617 |
| 2025-12-19 | 4.640 | 4.850 | 4.520 | 4.710 | 4.710 | 137,283,130 |
| 2025-12-18 | 4.800 | 5.000 | 4.620 | 4.790 | 4.790 | 188,377,933 |
| 2025-12-17 | 4.660 | 4.670 | 4.350 | 4.580 | 4.580 | 102,213,120 |
| 2025-12-16 | 5.040 | 5.080 | 4.560 | 4.620 | 4.620 | 174,122,223 |
| 2025-12-15 | 4.510 | 5.030 | 4.510 | 5.030 | 5.030 | 132,453,789 |
| 2025-12-12 | 4.510 | 4.830 | 4.490 | 4.570 | 4.570 | 110,741,091 |
| 2025-12-11 | 4.790 | 4.870 | 4.500 | 4.540 | 4.540 | 124,668,468 |
| 2025-12-10 | 4.800 | 5.120 | 4.800 | 4.880 | 4.880 | 132,518,220 |
| 2025-12-09 | 5.050 | 5.110 | 4.740 | 4.810 | 4.810 | 146,420,190 |
| 2025-12-08 | 5.260 | 5.370 | 5.050 | 5.080 | 5.080 | 186,899,922 |
| 2025-12-05 | 5.140 | 5.390 | 4.910 | 5.260 | 5.260 | 212,496,878 |
| 2025-12-04 | 5.730 | 6.000 | 5.200 | 5.200 | 5.200 | 334,681,994 |
| 2025-12-03 | 5.080 | 5.590 | 5.010 | 5.590 | 5.590 | 267,623,380 |
| 2025-12-02 | 4.550 | 5.080 | 4.500 | 5.080 | 5.080 | 226,247,290 |
| 2025-12-01 | 4.600 | 4.750 | 4.510 | 4.620 | 4.620 | 138,398,149 |
| 2025-11-28 | 4.550 | 4.800 | 4.480 | 4.670 | 4.670 | 166,146,827 |
| 2025-11-27 | 4.420 | 4.630 | 4.370 | 4.610 | 4.610 | 182,111,860 |
| 2025-11-26 | 4.480 | 4.500 | 4.330 | 4.410 | 4.410 | 138,393,085 |
| 2025-11-25 | 4.530 | 4.600 | 4.410 | 4.550 | 4.550 | 155,578,544 |
| 2025-11-24 | 4.690 | 4.760 | 4.360 | 4.510 | 4.510 | 176,755,338 |
| 2025-11-21 | 4.880 | 5.270 | 4.660 | 4.690 | 4.690 | 196,889,817 |
| 2025-11-20 | 5.310 | 5.450 | 5.050 | 5.070 | 5.070 | 239,165,601 |
| 2025-11-19 | 5.610 | 5.910 | 5.610 | 5.610 | 5.610 | 193,556,698 |
| 2025-11-18 | 6.500 | 6.900 | 6.200 | 6.230 | 6.230 | 294,422,221 |
| 2025-11-17 | 6.300 | 6.890 | 5.650 | 6.890 | 6.890 | 413,392,534 |
| 2025-11-14 | 6.120 | 6.260 | 5.890 | 6.260 | 6.260 | 212,635,670 |
| 2025-11-13 | 5.580 | 5.690 | 5.470 | 5.690 | 5.690 | 136,468,006 |
| 2025-11-12 | 4.680 | 5.170 | 4.550 | 5.170 | 5.170 | 316,274,418 |
| 2025-11-11 | 4.080 | 4.700 | 3.950 | 4.700 | 4.700 | 329,495,447 |
| 2025-11-10 | 4.020 | 4.380 | 3.820 | 4.270 | 4.270 | 334,142,859 |
| 2025-11-07 | 4.070 | 4.400 | 3.910 | 3.980 | 3.980 | 257,587,509 |
| 2025-11-06 | 4.500 | 4.500 | 3.850 | 4.160 | 4.160 | 372,655,747 |
| 2025-11-05 | 3.800 | 4.140 | 3.760 | 4.140 | 4.140 | 109,084,942 |
| 2025-11-04 | 3.490 | 3.760 | 3.450 | 3.760 | 3.760 | 275,568,246 |
| 2025-11-03 | 3.140 | 3.420 | 3.140 | 3.420 | 3.420 | 100,225,423 |
| 2025-10-31 | 3.100 | 3.250 | 3.100 | 3.110 | 3.110 | 138,331,171 |
| 2025-10-30 | 3.440 | 3.640 | 3.200 | 3.200 | 3.200 | 279,189,026 |
| 2025-10-29 | 3.300 | 3.550 | 3.300 | 3.550 | 3.550 | 298,280,004 |
| 2025-10-28 | 2.850 | 3.230 | 2.810 | 3.230 | 3.230 | 229,079,796 |
| 2025-10-27 | 2.780 | 3.100 | 2.710 | 2.940 | 2.940 | 199,951,152 |
| 2025-10-24 | 3.090 | 3.090 | 2.870 | 2.870 | 2.870 | 230,808,302 |
| 2025-10-23 | 2.850 | 3.190 | 2.770 | 3.190 | 3.190 | 209,761,344 |
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.