Antelope Enterprise Holdings Limited - Class A Ordinary Shares (AEHL)
3.5500
-0.4000 (-10.13%)
NASDAQ · Last Trade: Sep 12th, 12:22 PM EDT
Historical Prices For Antelope Enterprise Holdings Limited - Class A Ordinary Shares (AEHL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/11/2025 | 3.86 | 4.27 | 3.68 | 3.95 | 833,891 | 3.95 |
| 9/10/2025 | 8.24 | 8.42 | 4.00 | 4.33 | 33,684,996 | 4.33 |
| 9/09/2025 | 3.57 | 3.85 | 3.55 | 3.70 | 32,106 | 3.70 |
| 9/08/2025 | 3.69 | 3.69 | 3.49 | 3.50 | 23,028 | 3.50 |
| 9/05/2025 | 3.58 | 4.12 | 3.58 | 3.76 | 76,090 | 3.76 |
| 9/04/2025 | 3.78 | 3.78 | 3.43 | 3.50 | 30,293 | 3.50 |
| 9/03/2025 | 3.75 | 3.85 | 3.34 | 3.63 | 56,772 | 3.63 |
| 9/02/2025 | 3.46 | 3.75 | 3.39 | 3.64 | 38,405 | 3.64 |
| 8/29/2025 | 3.26 | 3.47 | 3.26 | 3.46 | 15,342 | 3.46 |
| 8/28/2025 | 3.16 | 3.43 | 3.06 | 3.32 | 18,940 | 3.32 |
| 8/27/2025 | 3.08 | 3.37 | 2.98 | 3.21 | 55,165 | 3.21 |
| 8/26/2025 | 3.04 | 3.19 | 2.85 | 3.06 | 14,785 | 3.06 |
| 8/25/2025 | 3.17 | 3.31 | 3.03 | 3.03 | 37,192 | 3.03 |
| 8/22/2025 | 3.12 | 3.34 | 3.11 | 3.34 | 16,734 | 3.34 |
| 8/21/2025 | 3.28 | 3.34 | 3.16 | 3.30 | 10,485 | 3.30 |
| 8/20/2025 | 3.31 | 3.31 | 3.06 | 3.16 | 12,770 | 3.16 |
| 8/19/2025 | 3.43 | 3.45 | 3.20 | 3.30 | 7,896 | 3.30 |
| 8/18/2025 | 3.87 | 3.87 | 3.35 | 3.35 | 103,034 | 3.35 |
| 8/15/2025 | 3.35 | 3.76 | 3.34 | 3.49 | 38,592 | 3.49 |
| 8/14/2025 | 2.90 | 3.87 | 2.76 | 3.57 | 261,631 | 3.57 |
| 8/13/2025 | 2.43 | 3.03 | 2.27 | 2.92 | 122,875 | 2.92 |
| 8/12/2025 | 2.14 | 2.50 | 2.01 | 2.45 | 196,438 | 2.45 |
| 8/11/2025 | 2.08 | 2.18 | 1.80 | 2.07 | 204,156 | 2.07 |
| 8/08/2025 | 2.40 | 2.55 | 2.00 | 2.14 | 274,640 | 2.14 |
| 8/07/2025 | 2.98 | 3.00 | 2.30 | 2.42 | 147,169 | 2.42 |
| 8/06/2025 | 3.12 | 3.26 | 2.90 | 3.00 | 28,154 | 3.00 |
| 8/05/2025 | 3.18 | 3.49 | 2.90 | 3.06 | 141,404 | 3.06 |
| 8/04/2025 | 3.47 | 3.54 | 3.28 | 3.33 | 59,690 | 3.33 |
| 8/01/2025 | 3.27 | 3.60 | 3.09 | 3.48 | 48,270 | 3.48 |
| 7/31/2025 | 3.42 | 3.66 | 3.02 | 3.47 | 193,329 | 3.47 |
| 7/30/2025 | 3.30 | 4.04 | 3.16 | 3.59 | 339,309 | 3.59 |
| 7/29/2025 | 5.41 | 6.53 | 2.52 | 3.88 | 10,982,488 | 3.88 |
| 7/28/2025 | 4.05 | 4.25 | 3.87 | 4.25 | 30,044 | 4.25 |
| 7/25/2025 | 3.94 | 4.09 | 3.80 | 4.08 | 7,735 | 4.08 |
| 7/24/2025 | 3.93 | 4.10 | 3.75 | 4.06 | 8,780 | 4.06 |
| 7/23/2025 | 3.85 | 3.95 | 3.53 | 3.95 | 38,113 | 3.95 |
| 7/22/2025 | 3.84 | 4.04 | 3.65 | 3.86 | 44,378 | 3.86 |
| 7/21/2025 | 4.05 | 4.43 | 4.02 | 4.04 | 99,556 | 4.04 |
| 7/18/2025 | 3.75 | 4.12 | 3.60 | 4.10 | 148,334 | 4.10 |
| 7/17/2025 | 3.41 | 3.84 | 3.41 | 3.76 | 49,939 | 3.76 |
| 7/16/2025 | 3.44 | 3.48 | 3.37 | 3.44 | 16,219 | 3.44 |
| 7/15/2025 | 3.45 | 3.45 | 3.33 | 3.40 | 10,060 | 3.40 |
| 7/14/2025 | 3.45 | 3.47 | 3.35 | 3.38 | 12,320 | 3.38 |
| 7/11/2025 | 3.34 | 3.50 | 3.26 | 3.43 | 32,042 | 3.43 |
| 7/10/2025 | 3.35 | 3.40 | 3.13 | 3.39 | 31,831 | 3.39 |
| 7/09/2025 | 3.41 | 3.43 | 3.27 | 3.38 | 18,540 | 3.38 |
| 7/08/2025 | 3.08 | 3.52 | 2.98 | 3.52 | 58,658 | 3.52 |
| 7/07/2025 | 2.96 | 3.30 | 2.93 | 3.11 | 75,848 | 3.11 |
| 7/03/2025 | 3.09 | 3.18 | 2.94 | 3.00 | 22,011 | 3.00 |
| 7/02/2025 | 2.71 | 3.25 | 2.71 | 3.06 | 140,619 | 3.06 |
| 7/01/2025 | 2.75 | 2.75 | 2.60 | 2.71 | 12,211 | 2.71 |
| 6/30/2025 | 2.70 | 2.75 | 2.60 | 2.65 | 28,093 | 2.65 |
| 6/27/2025 | 2.60 | 2.74 | 2.60 | 2.70 | 17,348 | 2.70 |
| 6/26/2025 | 2.71 | 2.73 | 2.55 | 2.60 | 10,360 | 2.60 |
| 6/25/2025 | 2.60 | 2.71 | 2.55 | 2.71 | 10,724 | 2.71 |
| 6/24/2025 | 2.61 | 2.75 | 2.48 | 2.61 | 56,389 | 2.61 |
| 6/23/2025 | 2.43 | 2.62 | 2.33 | 2.62 | 208,621 | 2.62 |
| 6/20/2025 | 2.54 | 2.80 | 2.44 | 2.51 | 280,362 | 2.51 |
| 6/18/2025 | 2.64 | 2.78 | 2.53 | 2.53 | 118,523 | 2.53 |
| 6/17/2025 | 2.44 | 2.64 | 2.43 | 2.51 | 60,408 | 2.51 |
| 6/16/2025 | 2.34 | 2.66 | 2.34 | 2.60 | 135,194 | 2.60 |
| 6/13/2025 | 2.45 | 2.73 | 2.40 | 2.53 | 224,410 | 2.53 |
| 6/12/2025 | 2.41 | 2.60 | 2.38 | 2.53 | 43,998 | 2.53 |