ANTA Sports Products Limited (ANPDF)
OTCMKTS
· Delayed Price · Currency is USD
10.91
0.00 (0.00%)
At close: Feb 21, 2025
ANTA Sports Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 10.79 | 10.91 | 10.79 | 10.91 | 10.91 | -4.30% | 450 |
| Feb 14, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 7.55% | 141 |
| Feb 11, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 6.00% | 395 |
| Feb 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.86% | 250 |
| Feb 5, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 1.21% | 10,450 |
| Feb 4, 2025 | 10.28 | 10.52 | 10.28 | 10.28 | 10.28 | -1.19% | 924 |
| Feb 3, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | -0.14% | 924 |
| Jan 31, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 2.05% | 924 |
| Jan 30, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -2.09% | 924 |
| Jan 29, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 2.14% | 924 |
| Jan 28, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 4.27% | 924 |
| Jan 27, 2025 | 10.19 | 10.19 | 9.79 | 9.79 | 9.79 | -0.41% | 1,024 |
| Jan 24, 2025 | 10.06 | 10.14 | 9.83 | 9.83 | 9.83 | -2.29% | 3,124 |
| Jan 23, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.81% | 924 |
| Jan 22, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 2.24% | 924 |
| Jan 10, 2025 | 9.75 | 9.92 | 9.75 | 9.92 | 9.92 | 1.74% | 29,345 |
| Jan 6, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 1,300 |
| Dec 26, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 6,615 |
| Dec 24, 2024 | 9.75 | 10.37 | 9.75 | 9.75 | 9.75 | - | 14,255 |
| Dec 18, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -7.05% | 500 |
| Dec 17, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 4.90% | 1,900 |
| Dec 16, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.56% | 100 |
| Dec 12, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -6.16% | 291 |
| Dec 11, 2024 | 10.35 | 10.39 | 10.35 | 10.39 | 10.39 | 2.39% | 338 |
| Dec 6, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.52% | 826 |
| Nov 25, 2024 | 9.62 | 10.00 | 9.62 | 10.00 | 10.00 | -2.20% | 1,367 |
| Nov 18, 2024 | 11.00 | 11.00 | 10.22 | 10.22 | 10.22 | -2.57% | 1,024 |
| Nov 13, 2024 | 10.85 | 10.85 | 10.49 | 10.49 | 10.49 | -7.17% | 1,715 |
| Nov 11, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.55% | 300 |
| Nov 8, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 5.92% | 800 |
| Nov 1, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 500 |
| Oct 31, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -1.47% | 100 |
| Oct 29, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 3.54% | 1,500 |
| Oct 23, 2024 | 10.57 | 10.57 | 10.40 | 10.40 | 10.40 | -2.07% | 1,079 |
| Oct 17, 2024 | 10.55 | 10.62 | 10.55 | 10.62 | 10.62 | -16.77% | 868 |
| Oct 10, 2024 | 13.97 | 13.97 | 12.76 | 12.76 | 12.76 | -7.74% | 13,275 |
| Oct 7, 2024 | 13.55 | 13.83 | 13.55 | 13.83 | 13.83 | 6.38% | 11,857 |
| Oct 4, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 25.24% | 500 |
| Sep 26, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.19% | 346 |
| Sep 24, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 14.16% | 300 |
| Sep 19, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.11% | 125 |
| Sep 17, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -4.97% | 124 |
| Sep 3, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.43 | -3.17% | 1,130 |
| Aug 30, 2024 | 9.70 | 9.89 | 9.70 | 9.89 | 9.73 | 6.85% | 2,100 |
| Aug 28, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.11 | -4.43% | 625 |
| Aug 27, 2024 | 9.50 | 9.85 | 9.50 | 9.69 | 9.53 | 6.49% | 2,400 |
| Aug 26, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | -1.83% | 1,019 |
| Aug 23, 2024 | 8.93 | 9.37 | 8.93 | 9.27 | 9.12 | 5.52% | 19,276 |
| Aug 22, 2024 | 8.49 | 8.78 | 8.40 | 8.78 | 8.64 | 3.29% | 1,600 |
| Aug 19, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.37 | 2.66% | 300 |
| Aug 14, 2024 | 8.63 | 8.63 | 8.28 | 8.28 | 8.15 | -3.02% | 4,000 |
| Aug 13, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.40 | 1.64% | 501 |
| Aug 6, 2024 | 8.76 | 8.76 | 8.40 | 8.40 | 8.27 | -10.83% | 4,500 |
| Jul 31, 2024 | 9.44 | 9.44 | 9.42 | 9.42 | 9.27 | -0.32% | 2,500 |
| Jul 18, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.30 | -4.46% | 1,900 |
| Jul 12, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.73 | 15.15% | 250 |
| Jul 10, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.45 | -3.75% | 2,439 |
| Jul 9, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.78 | -8.74% | 101 |
| Jun 26, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.63 | -1.41% | 110 |
| Jun 20, 2024 | 10.52 | 10.52 | 9.92 | 9.92 | 9.76 | -3.50% | 47,000 |
| Jun 12, 2024 | 10.44 | 10.44 | 10.28 | 10.28 | 10.12 | -3.02% | 200 |
| Jun 3, 2024 | 10.54 | 10.60 | 10.54 | 10.60 | 10.43 | -0.84% | 500 |
| May 31, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.52 | -3.92% | 149 |
| May 28, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 10.95 | -0.79% | 460 |
| May 23, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.04 | -0.58% | 1,515 |
| May 21, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.10 | -6.16% | 1,759 |
| May 20, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.83 | 4.49% | 479 |
| May 17, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | 0.23% | 1,200 |
| May 10, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.30 | -1.82% | 110 |
| May 7, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.51 | -1.93% | 145 |
| May 6, 2024 | 12.00 | 12.00 | 11.92 | 11.92 | 11.73 | -1.32% | 10,810 |
| May 3, 2024 | 12.00 | 12.08 | 11.70 | 12.08 | 11.89 | 1.09% | 575 |
| May 2, 2024 | 11.90 | 11.95 | 11.90 | 11.95 | 11.76 | 7.66% | 300 |
| Apr 29, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.93 | -3.65% | 164 |
| Apr 26, 2024 | 11.50 | 11.52 | 11.50 | 11.52 | 11.34 | 4.92% | 1,184 |
| Apr 23, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.81 | 3.10% | 169 |
| Apr 22, 2024 | 10.70 | 10.70 | 10.65 | 10.65 | 10.48 | -0.65% | 2,981 |
| Apr 18, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.55 | - | 413 |
| Apr 17, 2024 | 10.43 | 10.72 | 10.43 | 10.72 | 10.55 | 3.57% | 3,954 |
| Apr 16, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.19 | -7.90% | 152 |
| Apr 11, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.06 | 0.21% | 500 |
| Apr 9, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.04 | 1.86% | 630 |
| Apr 2, 2024 | 11.50 | 11.50 | 11.01 | 11.01 | 10.84 | 1.47% | 555 |
| Apr 1, 2024 | 10.69 | 10.86 | 10.69 | 10.85 | 10.68 | 1.93% | 608 |
| Mar 28, 2024 | 10.60 | 10.65 | 10.60 | 10.65 | 10.48 | 2.03% | 954 |
| Mar 26, 2024 | 10.32 | 10.50 | 10.32 | 10.43 | 10.27 | 2.64% | 1,658 |
| Mar 22, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.00 | -3.19% | 244 |
| Mar 21, 2024 | 10.41 | 10.50 | 10.41 | 10.50 | 10.33 | 8.97% | 3,000 |
| Mar 18, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.48 | -2.67% | 325 |
| Mar 13, 2024 | 9.99 | 9.99 | 9.90 | 9.90 | 9.74 | 3.13% | 1,600 |
| Mar 11, 2024 | 9.57 | 9.60 | 9.57 | 9.60 | 9.45 | -0.83% | 725 |
| Mar 4, 2024 | 9.27 | 9.68 | 9.27 | 9.68 | 9.53 | -3.39% | 484 |
| Mar 1, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.86 | 6.48% | 896 |
| Feb 28, 2024 | 9.94 | 9.94 | 9.41 | 9.41 | 9.26 | -9.17% | 8,988 |