Shanxi Antai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	3.750	4.050	3.620	3.870	3.870	178,564,903
2026-10-16	3.660	3.890	3.590	3.720	3.720	165,288,495
2026-10-15	3.820	4.020	3.650	3.730	3.730	224,641,929
2026-10-14	3.670	4.060	3.550	4.060	4.060	292,853,032
2026-10-13	3.450	3.880	3.400	3.690	3.690	248,718,401
2026-10-12	3.770	4.070	3.510	3.530	3.530	258,205,817
2026-10-09	3.490	3.780	3.310	3.780	3.780	210,563,162
2026-10-08	3.150	3.440	3.150	3.440	3.440	64,692,721
2026-09-30	3.030	3.140	3.030	3.130	3.130	42,580,646
2026-09-29	3.000	3.160	2.990	3.040	3.040	54,001,500
2026-09-28	3.020	3.040	2.910	3.020	3.020	39,276,500
2026-09-24	3.000	3.180	2.970	3.030	3.030	55,110,220
2026-09-23	3.130	3.140	2.970	2.980	2.980	54,781,135
2026-09-22	3.110	3.190	3.020	3.130	3.130	48,965,141
2026-09-21	3.010	3.110	2.980	3.100	3.100	32,008,800
2026-09-18	3.040	3.080	2.990	3.030	3.030	31,582,140
2026-09-17	3.090	3.100	2.970	3.080	3.080	39,257,645
2026-09-16	3.040	3.090	3.000	3.080	3.080	39,120,505
2026-09-15	3.110	3.160	3.040	3.050	3.050	40,282,300
2026-09-14	3.130	3.190	3.090	3.110	3.110	34,307,000
2026-09-11	3.290	3.320	3.100	3.130	3.130	54,400,741
2026-09-10	3.300	3.380	3.240	3.310	3.310	67,118,546
2026-09-09	3.220	3.330	3.160	3.300	3.300	64,264,141
2026-09-08	3.040	3.240	3.040	3.240	3.240	63,456,300
2026-09-07	3.030	3.080	3.000	3.060	3.060	36,070,560
2026-09-04	3.050	3.110	2.970	3.050	3.050	51,679,800
2026-09-03	3.030	3.150	3.010	3.030	3.030	72,041,100
2026-09-02	3.360	3.400	3.040	3.080	3.080	93,999,806
2026-09-01	3.070	3.240	3.070	3.180	3.180	70,155,026
2026-08-31	3.120	3.140	3.060	3.100	3.100	54,848,102
2026-08-28	3.060	3.120	3.020	3.090	3.090	52,260,100
2026-08-27	2.950	3.060	2.930	3.040	3.040	61,595,202
2026-08-26	2.920	3.000	2.880	2.960	2.960	58,081,420
2026-08-25	2.850	2.980	2.820	2.950	2.950	84,283,001
2026-08-24	2.870	2.950	2.810	2.860	2.860	73,968,600
2026-08-21	2.720	2.870	2.700	2.870	2.870	96,098,620
2026-08-20	2.850	2.960	2.770	2.810	2.810	147,495,251
2026-08-19	2.890	3.150	2.820	3.080	3.080	171,314,111
2026-08-18	2.840	2.910	2.830	2.870	2.870	36,399,210
2026-08-17	2.790	2.850	2.750	2.850	2.850	30,174,398
2026-08-14	2.820	2.840	2.740	2.780	2.780	28,249,501
2026-08-13	2.880	2.890	2.810	2.820	2.820	33,965,200
2026-08-12	2.830	2.920	2.830	2.890	2.890	41,196,701
2026-08-11	2.880	2.900	2.800	2.860	2.860	47,404,100
2026-08-10	2.740	2.840	2.710	2.830	2.830	50,093,341
2026-08-07	2.770	2.790	2.680	2.740	2.740	72,819,800
2026-08-06	2.790	2.900	2.730	2.870	2.870	87,419,100
2026-08-05	2.750	2.780	2.710	2.770	2.770	29,626,700
2026-08-04	2.750	2.770	2.700	2.750	2.750	31,953,100
2026-08-03	2.660	2.740	2.640	2.740	2.740	40,050,214
2026-07-31	2.620	2.690	2.590	2.660	2.660	34,910,100
2026-07-30	2.660	2.740	2.600	2.630	2.630	40,004,300
2026-07-29	2.620	2.710	2.600	2.680	2.680	38,703,300
2026-07-28	2.560	2.660	2.560	2.620	2.620	31,840,210
2026-07-27	2.470	2.590	2.470	2.580	2.580	34,549,700
2026-07-24	2.620	2.660	2.500	2.510	2.510	40,657,131
2026-07-23	2.540	2.650	2.530	2.630	2.630	58,925,100
2026-07-22	2.400	2.580	2.390	2.570	2.570	78,094,885
2026-07-21	2.490	2.490	2.320	2.430	2.430	71,595,601
2026-07-20	2.470	2.650	2.470	2.540	2.540	71,137,256

Page 1 of 3 · 121 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.