ANTA Sports Products Limited (ANPDF)
OTCMKTS
· Delayed Price · Currency is USD
10.77
0.00 (0.00%)
At close: Oct 29, 2024
ANTA Sports Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2024 | 10.37 | 10.37 | 10.10 | 10.36 | 10.20 | 4.02% | 5,377 |
| Feb 23, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.80 | 0.10% | 271 |
| Feb 22, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.79 | 2.79% | 211 |
| Feb 16, 2024 | 10.01 | 10.01 | 9.68 | 9.68 | 9.53 | 1.63% | 6,498 |
| Feb 15, 2024 | 9.75 | 9.75 | 9.45 | 9.53 | 9.37 | 6.19% | 4,453 |
| Feb 13, 2024 | 9.30 | 9.30 | 8.97 | 8.97 | 8.83 | 0.52% | 142,228 |
| Feb 12, 2024 | 9.12 | 9.12 | 8.92 | 8.92 | 8.78 | 3.17% | 539 |
| Feb 9, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.51 | 0.35% | 6,860 |
| Feb 8, 2024 | 8.87 | 8.87 | 8.62 | 8.62 | 8.48 | 3.73% | 850 |
| Feb 5, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.18 | 0.51% | 1,801 |
| Feb 2, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.14 | -2.50% | 2,000 |
| Feb 1, 2024 | 8.20 | 8.48 | 8.05 | 8.48 | 8.35 | 0.95% | 5,686 |
| Jan 31, 2024 | 8.40 | 8.40 | 8.20 | 8.40 | 8.27 | -11.58% | 1,795 |
| Jan 29, 2024 | 9.51 | 9.51 | 8.96 | 9.50 | 9.35 | 6.26% | 33,460 |
| Jan 26, 2024 | 8.64 | 8.94 | 8.64 | 8.94 | 8.80 | 8.23% | 200 |
| Jan 23, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.13 | -1.78% | 44,143 |
| Jan 19, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.28 | 0.72% | 5,815 |
| Jan 18, 2024 | 8.56 | 8.56 | 8.35 | 8.35 | 8.22 | -5.65% | 7,915 |
| Jan 17, 2024 | 8.88 | 8.88 | 8.85 | 8.85 | 8.71 | -5.04% | 435 |
| Jan 16, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.17 | -1.06% | 930 |
| Jan 12, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.27 | 6.08% | 100 |
| Jan 8, 2024 | 9.04 | 9.04 | 8.88 | 8.88 | 8.74 | -1.33% | 3,500 |
| Jan 4, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | -3.74% | 361 |
| Jan 3, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.20 | - | 600 |
| Dec 29, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.20 | -3.01% | 106 |
| Dec 28, 2023 | 9.65 | 9.69 | 9.64 | 9.64 | 9.49 | -0.10% | 1,668 |
| Dec 26, 2023 | 9.31 | 9.65 | 9.31 | 9.65 | 9.50 | -2.03% | 28,701 |
| Dec 20, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.69 | 5.98% | 660 |
| Dec 19, 2023 | 9.25 | 9.29 | 9.25 | 9.29 | 9.15 | -0.23% | 1,777 |
| Dec 14, 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.17 | 1.25% | 200 |
| Dec 13, 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.06 | -1.18% | 4,751 |
| Dec 8, 2023 | 9.22 | 9.31 | 9.06 | 9.31 | 9.16 | 1.24% | 1,125 |
| Dec 7, 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.05 | -11.15% | 455 |
| Nov 21, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.19 | -4.34% | 980 |
| Nov 17, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.65 | -2.08% | 338 |
| Nov 15, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.88 | -4.58% | 413 |
| Nov 14, 2023 | 11.58 | 11.58 | 11.58 | 11.58 | 11.40 | 3.50% | 513 |
| Nov 10, 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 11.01 | -2.20% | 390 |