NASDAQ : AEHL
Antelope Enterprise Holdings Limited — Price history
Industrials · Building Products & Equipment · China
Last price 7.31 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.24M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Antelope Enterprise Holdings Limited (AEHL) closed at 6.65 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.27 | 7.5 | 6.44 | 6.65 | 129,433 | -9.03% |
| 2026-10-30 | 7.56 | 7.56 | 7.028 | 7.31 | 29,323 | -6.04% |
| 2026-10-29 | 7.49 | 8 | 7.48 | 7.78 | 32,830 | +1.83% |
| 2026-10-28 | 7.61 | 7.69 | 7.3 | 7.64 | 38,413 | -0.13% |
| 2026-10-27 | 7.56 | 8.08 | 7.26 | 7.65 | 53,010 | -2.80% |
| 2026-10-26 | 8.86 | 8.871 | 7.55 | 7.87 | 59,949 | -11.17% |
| 2026-10-23 | 8.62 | 9.14 | 8.62 | 8.86 | 41,443 | +2.43% |
| 2026-10-22 | 8.82 | 9.6 | 8.5 | 8.65 | 198,266 | -4.84% |
| 2026-10-21 | 8.65 | 9.42 | 8.621 | 9.09 | 215,242 | +8.34% |
| 2026-10-20 | 9.83 | 10.5 | 8.22 | 8.39 | 379,350 | -16.18% |
| 2026-10-19 | 10.11 | 11 | 9.21 | 10.01 | 439,773 | +4.27% |
| 2026-10-16 | 12.84 | 12.94 | 9.359 | 9.6 | 217,812 | -15.94% |
| 2026-10-15 | 9.03 | 14.85 | 9.03 | 11.42 | 1,766,823 | -0.61% |
| 2026-10-14 | 24.2 | 30.6 | 10.6 | 11.49 | 12,982,039 | +34.39% |
| 2026-10-13 | 9.08 | 9.2 | 8.209 | 8.55 | 3,383,735 | -7.77% |
| 2026-10-12 | 9.87 | 10.28 | 9.18 | 9.27 | 23,243 | -6.08% |
| 2026-10-09 | 11.12 | 11.215 | 9.706 | 9.87 | 36,777 | -13.04% |
| 2026-10-08 | 12.07 | 12.475 | 11 | 11.35 | 24,651 | -7.87% |
| 2026-10-07 | 11.52 | 13.25 | 11.01 | 12.32 | 65,812 | +4.76% |
| 2026-10-06 | 10.64 | 11.935 | 10.5 | 11.76 | 43,682 | +8.29% |
| 2026-10-05 | 9.76 | 11.13 | 9.59 | 10.86 | 48,351 | +8.60% |
| 2026-10-02 | 9.37 | 10.439 | 9.08 | 10 | 85,621 | -1.57% |
| 2026-10-01 | 9.74 | 10.4 | 9.35 | 10.16 | 97,883 | -1.07% |
| 2026-09-30 | 8.42 | 10.5 | 8.388 | 10.27 | 149,568 | +19.56% |
| 2026-09-29 | 8.14 | 8.59 | 7.7 | 8.59 | 98,850 | +4.37% |
| 2026-09-28 | 9.01 | 9.226 | 8.13 | 8.23 | 54,853 | -12.07% |
| 2026-09-25 | 9.05 | 9.59 | 8.937 | 9.36 | 73,237 | +4.46% |
| 2026-09-24 | 8.21 | 9.18 | 7.83 | 8.96 | 168,700 | +8.94% |
| 2026-09-23 | 7.62 | 9.34 | 7.62 | 8.225 | 164,537 | +6.40% |
| 2026-09-22 | 7.63 | 9 | 7.38 | 7.73 | 287,577 | +11.71% |
| 2026-09-21 | 8.26 | 9.25 | 6.75 | 6.92 | 301,667 | -17.72% |
| 2026-09-18 | 11.27 | 11.87 | 8.33 | 8.41 | 317,686 | -31.57% |
| 2026-09-17 | 12.22 | 16.79 | 10.19 | 12.29 | 5,626,435 | +33.30% |
| 2026-09-16 | 5.09 | 10.89 | 5.09 | 9.22 | 5,615,544 | +78.68% |
| 2026-09-15 | 5.49 | 5.495 | 4.9 | 5.16 | 201,016 | -14.99% |
| 2026-09-14 | 6.29 | 6.9 | 6.03 | 6.07 | 1,206,673 | -22.28% |
| 2026-09-11 | 6.05 | 9.49 | 6.03 | 7.81 | 825,865 | +2.36% |
| 2026-09-10 | 7.8 | 8 | 7.15 | 7.63 | 81,879 | -4.15% |
| 2026-09-09 | 7.82 | 8.25 | 7.52 | 7.96 | 110,222 | -1.00% |
| 2026-09-08 | 8.05 | 8.7 | 7.25 | 8.04 | 285,615 | -1.59% |
| 2026-09-04 | 6.88 | 8.44 | 6.72 | 8.17 | 1,555,156 | +9.66% |
| 2026-09-03 | 8.05 | 8.3 | 6.55 | 7.45 | 21,882,283 | +37.20% |
| 2026-09-02 | 4.99 | 6 | 4.95 | 5.43 | 399,055 | +8.60% |
| 2026-09-01 | 5.3 | 5.44 | 4.6 | 5 | 757,387 | -22.96% |
| 2026-08-31 | 6.76 | 8.48 | 5.83 | 6.49 | 47,277,290 | +83.33% |
| 2026-08-28 | 3.08 | 4.09 | 2.985 | 3.54 | 4,963,534 | -30.45% |
| 2026-08-27 | 5.71 | 5.95 | 4.9 | 5.09 | 54,290 | -10.70% |
| 2026-08-26 | 6.11 | 6.5 | 5.63 | 5.7 | 51,520 | -7.17% |
| 2026-08-25 | 5.99 | 6.14 | 5.62 | 6.14 | 88,540 | +0.74% |
| 2026-08-24 | 5.89 | 6.39 | 5.832 | 6.095 | 86,039 | -2.95% |
| 2026-08-21 | 6.67 | 7.18 | 6 | 6.28 | 435,654 | -1.10% |
| 2026-08-20 | 5.89 | 7 | 5.53 | 6.35 | 636,139 | +11.99% |
| 2026-08-19 | 4.93 | 5.9 | 4.896 | 5.67 | 717,397 | -0.35% |
| 2026-08-18 | 5.33 | 5.91 | 5.15 | 5.69 | 187,174 | +11.35% |
| 2026-08-17 | 4.84 | 5.325 | 4.69 | 5.11 | 328,717 | +3.44% |
| 2026-08-14 | 4.47 | 7.87 | 4.22 | 4.94 | 1,983,644 | +4.44% |
| 2026-08-13 | 4.98 | 4.999 | 4.705 | 4.73 | 24,788 | -6.89% |
| 2026-08-12 | 5.13 | 5.44 | 4.818 | 5.08 | 64,205 | -5.84% |
| 2026-08-11 | 5.76 | 6 | 5.07 | 5.395 | 180,383 | -5.52% |
| 2026-08-10 | 5.11 | 8.92 | 5.05 | 5.71 | 610,206 | +17.47% |
| 2026-08-07 | 4.979 | 5.04 | 4.397 | 4.861 | 54,745 | -0.85% |
| 2026-08-06 | 5.36 | 5.76 | 4.902 | 4.902 | 50,105 | -7.15% |
| 2026-08-05 | 6.56 | 6.56 | 5.28 | 5.28 | 94,816 | -25.42% |
| 2026-08-04 | 6.832 | 7.12 | 6.595 | 7.08 | 25,164 | -1.67% |
| 2026-08-03 | 7.358 | 7.378 | 6.8 | 7.2 | 34,271 | -5.34% |
| 2026-07-31 | 8.298 | 8.298 | 7.44 | 7.606 | 23,541 | -5.86% |
| 2026-07-30 | 8.512 | 8.526 | 7.696 | 8.08 | 30,750 | -1.21% |
| 2026-07-29 | 8.928 | 9.117 | 7.92 | 8.179 | 39,153 | -11.86% |
| 2026-07-28 | 9.894 | 9.894 | 8.81 | 9.28 | 45,577 | -10.65% |
| 2026-07-27 | 9.117 | 11.546 | 9.117 | 10.386 | 305,644 | +20.88% |
| 2026-07-24 | 10.4 | 10.88 | 6.874 | 8.592 | 457,531 | -25.06% |
| 2026-07-23 | 11.658 | 16 | 10.597 | 11.466 | 6,040,623 | +28.70% |
| 2026-07-22 | 11.275 | 15.84 | 8.64 | 8.909 | 4,053,033 | -13.75% |
| 2026-07-21 | 10.952 | 12.32 | 9.832 | 10.33 | 1,606,797 | -3.64% |
| 2026-07-20 | 12.955 | 14.043 | 9.6 | 10.72 | 14,222 | -19.34% |
| 2026-07-17 | 13.47 | 14.182 | 12.8 | 13.29 | 8,965 | -4.30% |
| 2026-07-16 | 13.981 | 14.24 | 13.184 | 13.886 | 5,500 | -3.46% |
| 2026-07-15 | 12.942 | 14.384 | 12.64 | 14.384 | 8,294 | +10.09% |
| 2026-07-14 | 13.541 | 13.541 | 12.107 | 13.066 | 12,758 | -2.73% |
| 2026-07-13 | 13.6 | 13.818 | 12.8 | 13.432 | 12,011 | -5.09% |
| 2026-07-10 | 16.16 | 16.278 | 13.28 | 14.152 | 58,657 | -17.34% |
| 2026-07-09 | 15.52 | 18 | 15.36 | 17.12 | 488,868 | +8.59% |
| 2026-07-08 | 15.84 | 16.32 | 15.218 | 15.766 | 5,598 | -3.39% |
| 2026-07-07 | 16.32 | 16.32 | 14.898 | 16.32 | 7,867 | -1.92% |
| 2026-07-06 | 15.934 | 16.8 | 15.202 | 16.64 | 11,413 | +4.00% |
| 2026-07-02 | 16.8 | 16.8 | 15.413 | 16 | 3,930 | -1.96% |
| 2026-07-01 | 15.85 | 16.48 | 15.685 | 16.32 | 4,823 | +0.00% |
| 2026-06-30 | 16.96 | 16.96 | 15.84 | 16.32 | 5,942 | +0.00% |
| 2026-06-29 | 16.96 | 16.96 | 15.92 | 16.32 | 5,372 | -4.67% |
| 2026-06-26 | 15.83 | 17.28 | 15.83 | 17.12 | 4,834 | +4.90% |
| 2026-06-25 | 16.96 | 17.12 | 16.08 | 16.32 | 6,448 | -5.56% |
| 2026-06-24 | 16.32 | 18.16 | 15.68 | 17.28 | 18,617 | +5.88% |
| 2026-06-23 | 15.202 | 17.28 | 15.2 | 16.32 | 8,642 | +2.00% |
| 2026-06-22 | 15.688 | 16.798 | 15.424 | 16 | 8,168 | +0.00% |
| 2026-06-18 | 16 | 16.635 | 15.314 | 16 | 18,107 | -1.96% |
| 2026-06-17 | 16.48 | 17.6 | 16.16 | 16.32 | 5,406 | -1.92% |
| 2026-06-16 | 16.8 | 17.12 | 14.968 | 16.64 | 12,348 | +0.00% |
| 2026-06-15 | 16.32 | 17.92 | 16.32 | 16.64 | 9,162 | +0.00% |
| 2026-06-12 | 17.28 | 17.554 | 16.002 | 16.64 | 8,493 | -6.31% |
| 2026-06-11 | 18.88 | 18.88 | 17.6 | 17.76 | 12,718 | -7.50% |
| 2026-06-10 | 16.96 | 21.28 | 16 | 19.2 | 83,712 | +17.65% |
| 2026-06-09 | 17.28 | 17.886 | 15.203 | 16.32 | 17,892 | -7.27% |
| 2026-06-08 | 15.41 | 21.28 | 14.88 | 17.6 | 71,481 | +7.84% |
| 2026-06-05 | 17.28 | 17.28 | 14.562 | 16.32 | 77,606 | -4.67% |
| 2026-06-04 | 18.4 | 18.56 | 16.32 | 17.12 | 21,434 | -8.55% |
| 2026-06-03 | 17.44 | 20.338 | 17.36 | 18.72 | 35,540 | +5.41% |
| 2026-06-02 | 17.92 | 18.08 | 16.8 | 17.76 | 10,720 | -2.63% |
| 2026-06-01 | 18.24 | 19.68 | 16.32 | 18.24 | 28,534 | -6.56% |
| 2026-05-29 | 20.32 | 21.918 | 17.28 | 19.52 | 41,797 | -3.17% |
| 2026-05-28 | 21.6 | 27.36 | 19.68 | 20.16 | 85,693 | -3.08% |
| 2026-05-27 | 24.16 | 25.118 | 20.242 | 20.8 | 37,773 | -16.13% |
| 2026-05-26 | 27.68 | 29.28 | 24.64 | 24.8 | 178,444 | +2.65% |
| 2026-05-22 | 26.88 | 30.88 | 24.16 | 24.16 | 50,254 | -23.35% |
| 2026-05-21 | 44.96 | 44.96 | 28.64 | 31.52 | 93,747 | -32.30% |
| 2026-05-20 | 58.16 | 61.6 | 43.68 | 46.56 | 58,270 | -22.19% |
| 2026-05-19 | 62.08 | 67.2 | 53.761 | 59.84 | 113,538 | -2.60% |
| 2026-05-18 | 57.76 | 70.238 | 56.646 | 61.44 | 184,335 | +6.37% |
| 2026-05-15 | 60.32 | 81.6 | 53.6 | 57.76 | 289,606 | -20.31% |
| 2026-05-14 | 82.4 | 94.24 | 37.6 | 72.48 | 2,471,094 | +25.14% |
| 2026-05-13 | 48.4 | 67.84 | 42.4 | 57.92 | 5,064,905 | +71.56% |