ANTA Sports Products Limited (ANPDY)
OTCMKTS
· Delayed Price · Currency is USD
307.24
+5.54 (1.84%)
May 12, 2025, 3:59 PM EDT
ANTA Sports Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 304.50 | 307.24 | 304.43 | 307.24 | 307.24 | 1.84% | 655 |
| May 9, 2025 | 303.37 | 303.99 | 297.51 | 301.70 | 301.70 | 0.98% | 499 |
| May 8, 2025 | 300.00 | 302.00 | 297.34 | 298.76 | 298.76 | 0.25% | 256 |
| May 7, 2025 | 301.20 | 301.99 | 298.00 | 298.00 | 298.00 | -0.06% | 283 |
| May 6, 2025 | 297.30 | 299.60 | 295.43 | 298.19 | 298.19 | -0.83% | 1,655 |
| May 5, 2025 | 300.41 | 305.53 | 295.01 | 300.69 | 300.69 | -0.94% | 633 |
| May 2, 2025 | 294.59 | 307.18 | 294.59 | 303.53 | 303.53 | 3.59% | 616 |
| May 1, 2025 | 294.00 | 294.01 | 292.91 | 293.00 | 293.00 | 0.08% | 3,366 |
| Apr 30, 2025 | 293.75 | 297.28 | 292.78 | 292.78 | 292.78 | -0.11% | 17,985 |
| Apr 29, 2025 | 299.96 | 304.83 | 292.66 | 293.10 | 293.10 | -0.97% | 782 |
| Apr 28, 2025 | 294.73 | 308.05 | 290.77 | 295.98 | 295.98 | -2.00% | 292 |
| Apr 25, 2025 | 304.44 | 304.45 | 297.00 | 302.00 | 302.00 | 0.76% | 204 |
| Apr 24, 2025 | 288.52 | 299.72 | 288.52 | 299.72 | 299.72 | 0.35% | 2,381 |
| Apr 23, 2025 | 294.45 | 300.00 | 288.41 | 298.66 | 298.66 | 2.08% | 2,782 |
| Apr 22, 2025 | 284.62 | 292.94 | 284.62 | 292.59 | 292.59 | 1.28% | 5,541 |
| Apr 21, 2025 | 275.43 | 291.22 | 275.43 | 288.88 | 288.88 | 0.19% | 892 |
| Apr 17, 2025 | 287.16 | 289.72 | 286.13 | 288.33 | 288.33 | 1.62% | 501 |
| Apr 16, 2025 | 284.06 | 286.31 | 280.04 | 283.75 | 283.75 | 0.23% | 1,193 |
| Apr 15, 2025 | 282.36 | 288.00 | 279.76 | 283.11 | 283.11 | 1.32% | 739 |
| Apr 14, 2025 | 265.16 | 279.66 | 265.16 | 279.43 | 279.43 | 1.24% | 713 |
| Apr 11, 2025 | 264.01 | 276.00 | 264.00 | 276.00 | 276.00 | 4.55% | 1,592 |
| Apr 10, 2025 | 263.95 | 272.08 | 257.00 | 263.99 | 263.99 | 2.49% | 1,098 |
| Apr 9, 2025 | 250.35 | 266.89 | 247.60 | 257.58 | 257.58 | 8.59% | 3,155 |
| Apr 8, 2025 | 251.00 | 257.61 | 231.87 | 237.20 | 237.20 | -0.87% | 2,569 |
| Apr 7, 2025 | 248.00 | 255.04 | 236.99 | 239.28 | 239.28 | -5.59% | 1,574 |
| Apr 4, 2025 | 266.95 | 269.99 | 250.23 | 253.44 | 253.44 | -7.67% | 1,563 |
| Apr 3, 2025 | 272.84 | 277.29 | 272.28 | 274.49 | 274.49 | -1.78% | 912 |
| Apr 2, 2025 | 278.43 | 282.30 | 274.45 | 279.47 | 279.47 | 0.78% | 319 |
| Apr 1, 2025 | 274.23 | 278.56 | 274.23 | 277.32 | 277.32 | 0.50% | 478 |
| Mar 31, 2025 | 273.38 | 278.54 | 272.91 | 275.93 | 275.93 | -1.90% | 854 |
| Mar 28, 2025 | 288.00 | 292.34 | 280.07 | 281.28 | 281.28 | -2.57% | 389 |
| Mar 27, 2025 | 289.94 | 292.34 | 288.70 | 288.70 | 288.70 | 1.15% | 758 |
| Mar 26, 2025 | 287.22 | 287.22 | 281.73 | 285.43 | 285.43 | 1.54% | 192 |
| Mar 25, 2025 | 285.41 | 285.41 | 281.11 | 281.11 | 281.11 | -1.33% | 256 |
| Mar 24, 2025 | 286.00 | 286.75 | 282.51 | 284.89 | 284.89 | -0.65% | 388 |
| Mar 21, 2025 | 286.80 | 291.11 | 283.23 | 286.75 | 286.75 | -2.98% | 626 |
| Mar 20, 2025 | 300.80 | 307.98 | 295.51 | 295.55 | 295.55 | -5.04% | 2,545 |
| Mar 19, 2025 | 325.45 | 325.45 | 311.25 | 311.25 | 311.25 | -4.52% | 1,334 |
| Mar 18, 2025 | 327.45 | 327.85 | 325.50 | 326.00 | 326.00 | -0.30% | 1,045 |
| Mar 17, 2025 | 324.89 | 327.35 | 323.16 | 326.98 | 326.98 | 1.08% | 1,650 |
| Mar 14, 2025 | 323.00 | 324.00 | 320.15 | 323.50 | 323.50 | 5.34% | 4,899 |
| Mar 13, 2025 | 301.57 | 308.63 | 301.57 | 307.11 | 307.11 | -2.58% | 5,690 |
| Mar 12, 2025 | 311.01 | 316.09 | 311.01 | 315.24 | 315.24 | 0.49% | 817 |
| Mar 11, 2025 | 310.00 | 314.18 | 309.86 | 313.70 | 313.70 | 3.63% | 2,921 |
| Mar 10, 2025 | 304.74 | 306.00 | 301.24 | 302.70 | 302.70 | -3.27% | 1,418 |
| Mar 7, 2025 | 303.58 | 315.00 | 303.58 | 312.92 | 312.92 | 2.79% | 766 |
| Mar 6, 2025 | 300.50 | 315.00 | 300.50 | 304.42 | 304.42 | 0.48% | 357 |
| Mar 5, 2025 | 293.45 | 302.96 | 293.45 | 302.96 | 302.96 | 3.24% | 2,525 |
| Mar 4, 2025 | 287.70 | 293.45 | 286.71 | 293.44 | 293.44 | 3.16% | 2,610 |
| Mar 3, 2025 | 281.88 | 290.26 | 281.88 | 284.44 | 284.44 | 0.96% | 981 |