ANTA Sports Products Limited (ANPDF)
OTCMKTS
· Delayed Price · Currency is USD
11.73
-0.03 (-0.26%)
At close: May 27, 2025
ANTA Sports Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.26% | 196,594 |
| May 23, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1.91% | 33,937 |
| May 20, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 8.46% | 11,825 |
| May 14, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -12.07% | 291 |
| May 12, 2025 | 11.75 | 12.10 | 11.75 | 12.10 | 12.10 | -0.58% | 425 |
| May 9, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.02 | 2.79% | 225 |
| May 6, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.69 | 12.12% | 1,000 |
| May 2, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.43 | 1.83% | 324 |
| Apr 28, 2025 | 10.24 | 10.24 | 10.24 | 10.37 | 10.24 | - | 32 |
| Apr 10, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.24 | 9.85% | 21,100 |
| Apr 8, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.32 | -2.07% | 115 |
| Apr 7, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.52 | -8.28% | 1,100 |
| Apr 4, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.38 | -9.79% | 255 |
| Mar 25, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.51 | -5.67% | 366 |
| Mar 14, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.20 | 0.24% | 156 |
| Mar 11, 2025 | 12.50 | 12.50 | 12.32 | 12.32 | 12.17 | 7.13% | 5,650 |
| Mar 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.36 | 6.78% | 2,800 |
| Feb 25, 2025 | 10.81 | 10.81 | 10.77 | 10.77 | 10.64 | -1.01% | 500 |
| Feb 24, 2025 | 10.94 | 11.18 | 10.88 | 10.88 | 10.74 | -0.27% | 5,600 |
| Feb 21, 2025 | 10.79 | 10.91 | 10.79 | 10.91 | 10.77 | -4.30% | 450 |
| Feb 14, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.26 | 7.55% | 141 |
| Feb 11, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.47 | 6.00% | 395 |
| Feb 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.88 | -3.86% | 250 |
| Feb 5, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.27 | 1.21% | 10,450 |
| Feb 4, 2025 | 10.28 | 10.52 | 10.28 | 10.28 | 10.15 | -1.19% | 924 |
| Feb 3, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.27 | -0.14% | 924 |
| Jan 31, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.29 | 2.05% | 924 |
| Jan 30, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.08 | -2.09% | 924 |
| Jan 29, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.30 | 2.14% | 924 |
| Jan 28, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.08 | 4.27% | 924 |
| Jan 27, 2025 | 10.19 | 10.19 | 9.79 | 9.79 | 9.67 | -0.41% | 1,024 |
| Jan 24, 2025 | 10.06 | 10.14 | 9.83 | 9.83 | 9.71 | -2.29% | 3,124 |
| Jan 23, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.94 | -0.81% | 924 |
| Jan 22, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.02 | 2.24% | 924 |
| Jan 10, 2025 | 9.75 | 9.92 | 9.75 | 9.92 | 9.80 | 1.74% | 29,345 |
| Jan 6, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.63 | - | 1,300 |
| Dec 26, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.63 | - | 6,615 |
| Dec 24, 2024 | 9.75 | 10.37 | 9.75 | 9.75 | 9.63 | - | 14,255 |
| Dec 18, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.63 | -7.05% | 500 |
| Dec 17, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.36 | 4.90% | 1,900 |
| Dec 16, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.88 | 2.56% | 100 |
| Dec 12, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.63 | -6.16% | 291 |
| Dec 11, 2024 | 10.35 | 10.39 | 10.35 | 10.39 | 10.26 | 2.39% | 338 |
| Dec 6, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.02 | 1.52% | 826 |
| Nov 25, 2024 | 9.62 | 10.00 | 9.62 | 10.00 | 9.87 | -2.20% | 1,367 |
| Nov 18, 2024 | 11.00 | 11.00 | 10.22 | 10.22 | 10.09 | -2.57% | 1,024 |
| Nov 13, 2024 | 10.85 | 10.85 | 10.49 | 10.49 | 10.36 | -7.17% | 1,715 |
| Nov 11, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | 0.55% | 300 |