Antelope Enterprise Holdings Limited - Class A Ordinary Shares (AEHL)
2.9400
+0.1100 (3.89%)
NASDAQ · Last Trade: Oct 25th, 5:40 AM EDT
Historical Prices For Antelope Enterprise Holdings Limited - Class A Ordinary Shares (AEHL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 2.87 | 3.02 | 2.85 | 2.94 | 49,495 | 2.94 |
| 10/23/2025 | 3.08 | 3.17 | 2.72 | 2.83 | 63,537 | 2.83 |
| 10/22/2025 | 2.97 | 3.11 | 2.93 | 3.05 | 333,261 | 3.05 |
| 10/21/2025 | 3.08 | 3.23 | 2.88 | 3.05 | 378,598 | 3.05 |
| 10/20/2025 | 3.12 | 3.47 | 2.92 | 3.08 | 382,143 | 3.08 |
| 10/17/2025 | 3.35 | 3.80 | 2.88 | 3.02 | 661,669 | 3.02 |
| 10/16/2025 | 3.80 | 4.15 | 3.36 | 3.45 | 119,742 | 3.45 |
| 10/15/2025 | 4.20 | 4.28 | 3.83 | 3.95 | 100,589 | 3.95 |
| 10/14/2025 | 3.91 | 4.36 | 3.90 | 4.33 | 98,334 | 4.33 |
| 10/13/2025 | 3.95 | 4.19 | 3.80 | 4.06 | 82,737 | 4.06 |
| 10/10/2025 | 3.85 | 4.09 | 3.69 | 3.95 | 161,308 | 3.95 |
| 10/09/2025 | 3.68 | 4.09 | 3.56 | 3.97 | 152,640 | 3.97 |
| 10/08/2025 | 3.34 | 3.74 | 3.34 | 3.71 | 142,848 | 3.71 |
| 10/07/2025 | 3.47 | 3.60 | 3.36 | 3.55 | 124,831 | 3.55 |
| 10/06/2025 | 3.40 | 3.54 | 3.32 | 3.54 | 88,152 | 3.54 |
| 10/03/2025 | 3.34 | 3.43 | 3.33 | 3.35 | 38,687 | 3.35 |
| 10/02/2025 | 3.63 | 3.73 | 3.23 | 3.31 | 195,149 | 3.31 |
| 10/01/2025 | 3.52 | 3.80 | 3.50 | 3.65 | 304,601 | 3.65 |
| 9/30/2025 | 3.07 | 3.71 | 3.07 | 3.66 | 327,883 | 3.66 |
| 9/29/2025 | 3.07 | 3.16 | 2.96 | 3.10 | 90,004 | 3.10 |
| 9/26/2025 | 3.06 | 3.06 | 2.91 | 3.00 | 42,014 | 3.00 |
| 9/25/2025 | 3.22 | 3.28 | 2.91 | 3.05 | 105,576 | 3.05 |
| 9/24/2025 | 3.25 | 3.39 | 3.20 | 3.28 | 53,605 | 3.28 |
| 9/23/2025 | 2.94 | 3.40 | 2.94 | 3.23 | 148,930 | 3.23 |
| 9/22/2025 | 3.37 | 3.45 | 2.88 | 3.00 | 354,773 | 3.00 |
| 9/19/2025 | 3.79 | 3.79 | 3.46 | 3.59 | 150,958 | 3.59 |
| 9/18/2025 | 3.79 | 3.95 | 3.77 | 3.86 | 171,573 | 3.86 |
| 9/17/2025 | 3.37 | 3.95 | 3.20 | 3.89 | 509,747 | 3.89 |
| 9/16/2025 | 2.77 | 3.45 | 2.77 | 3.34 | 1,087,661 | 3.34 |
| 9/15/2025 | 3.23 | 3.23 | 2.61 | 2.88 | 1,119,739 | 2.88 |
| 9/12/2025 | 3.78 | 3.88 | 3.08 | 3.31 | 468,298 | 3.31 |
| 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 |