Shanxi Antai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.930	3.170	2.860	2.900	2.900	211,648,523
2025-10-21	3.200	3.210	2.940	3.030	3.030	273,983,264
2025-10-20	2.800	3.270	2.800	3.270	3.270	282,646,590
2025-10-17	2.840	2.970	2.810	2.970	2.970	198,507,926
2025-10-16	2.460	2.700	2.430	2.700	2.700	189,853,809
2025-10-15	2.480	2.510	2.420	2.450	2.450	39,243,700
2025-10-14	2.460	2.530	2.450	2.480	2.480	54,681,060
2025-10-13	2.290	2.450	2.250	2.420	2.420	49,432,300
2025-10-10	2.340	2.450	2.310	2.370	2.370	52,638,190
2025-10-09	2.250	2.310	2.220	2.310	2.310	30,267,181
2025-09-30	2.260	2.370	2.220	2.260	2.260	53,005,060
2025-09-29	2.200	2.250	2.150	2.230	2.230	24,699,400
2025-09-26	2.170	2.250	2.140	2.200	2.200	26,647,662
2025-09-25	2.210	2.220	2.160	2.170	2.170	22,635,800
2025-09-24	2.180	2.210	2.170	2.200	2.200	23,649,700
2025-09-23	2.300	2.310	2.120	2.200	2.200	37,790,521
2025-09-22	2.360	2.360	2.270	2.300	2.300	19,681,200
2025-09-19	2.410	2.440	2.310	2.350	2.350	26,143,600
2025-09-18	2.470	2.490	2.380	2.410	2.410	31,786,210
2025-09-17	2.480	2.480	2.400	2.470	2.470	24,111,801
2025-09-16	2.470	2.510	2.430	2.480	2.480	36,593,300
2025-09-15	2.420	2.440	2.360	2.430	2.430	29,103,600
2025-09-12	2.360	2.430	2.340	2.400	2.400	33,283,295
2025-09-11	2.390	2.400	2.340	2.370	2.370	26,729,302
2025-09-10	2.360	2.380	2.330	2.380	2.380	41,076,959
2025-09-09	2.280	2.360	2.270	2.340	2.340	50,693,920
2025-09-08	2.220	2.280	2.220	2.280	2.280	35,955,700
2025-09-05	2.200	2.220	2.160	2.220	2.220	22,298,100
2025-09-04	2.180	2.230	2.150	2.190	2.190	26,878,280
2025-09-03	2.240	2.260	2.150	2.160	2.160	23,940,800
2025-09-02	2.220	2.250	2.180	2.240	2.240	26,679,370
2025-09-01	2.170	2.240	2.150	2.220	2.220	25,823,900
2025-08-29	2.210	2.220	2.160	2.170	2.170	22,957,700
2025-08-28	2.220	2.260	2.140	2.220	2.220	39,424,793
2025-08-27	2.360	2.360	2.210	2.220	2.220	42,613,900
2025-08-26	2.340	2.370	2.310	2.360	2.360	26,437,502
2025-08-25	2.310	2.370	2.300	2.330	2.330	38,000,700
2025-08-22	2.320	2.320	2.250	2.280	2.280	24,084,300
2025-08-21	2.290	2.330	2.280	2.310	2.310	22,278,800
2025-08-20	2.280	2.290	2.250	2.290	2.290	20,437,379
2025-08-19	2.230	2.290	2.210	2.280	2.280	24,591,110
2025-08-18	2.210	2.250	2.190	2.230	2.230	26,161,901
2025-08-15	2.200	2.230	2.190	2.200	2.200	29,943,400
2025-08-14	2.300	2.300	2.190	2.200	2.200	36,596,613
2025-08-13	2.350	2.360	2.290	2.300	2.300	29,470,701
2025-08-12	2.360	2.370	2.310	2.350	2.350	26,438,002
2025-08-11	2.300	2.360	2.280	2.330	2.330	37,968,060
2025-08-08	2.300	2.310	2.250	2.280	2.280	32,117,111
2025-08-07	2.340	2.350	2.260	2.290	2.290	38,463,760
2025-08-06	2.320	2.380	2.300	2.350	2.350	53,396,457
2025-08-05	2.240	2.350	2.240	2.330	2.330	55,922,400
2025-08-04	2.260	2.260	2.210	2.240	2.240	37,474,157
2025-08-01	2.310	2.330	2.240	2.240	2.240	60,367,057
2025-07-31	2.510	2.530	2.290	2.320	2.320	127,880,167
2025-07-30	2.290	2.490	2.270	2.490	2.490	64,275,378
2025-07-29	2.330	2.340	2.210	2.260	2.260	28,501,200
2025-07-28	2.280	2.320	2.250	2.300	2.300	25,684,712
2025-07-25	2.390	2.410	2.320	2.330	2.330	26,523,310
2025-07-24	2.320	2.390	2.270	2.370	2.370	38,214,685
2025-07-23	2.400	2.430	2.300	2.320	2.320	48,636,804

← NewerPage 5 of 21 · 1,216 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.