ANTA Sports Products Limited (ANPDY)
OTCMKTS
· Delayed Price · Currency is USD
255.55
-2.44 (-0.95%)
Nov 21, 2024, 4:00 PM EST
ANTA Sports Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 268.58 | 268.58 | 254.76 | 255.55 | 255.55 | -0.95% | 363 |
| Nov 20, 2024 | 257.86 | 259.43 | 257.86 | 257.99 | 257.99 | 0.33% | 254 |
| Nov 19, 2024 | 257.16 | 258.49 | 257.12 | 257.14 | 257.14 | -0.36% | 383 |
| Nov 18, 2024 | 258.14 | 259.20 | 257.12 | 258.08 | 258.08 | -0.15% | 638 |
| Nov 15, 2024 | 260.00 | 260.00 | 257.00 | 258.46 | 258.46 | -0.59% | 1,178 |
| Nov 14, 2024 | 270.12 | 270.12 | 260.00 | 260.00 | 260.00 | -1.10% | 574 |
| Nov 13, 2024 | 265.97 | 265.97 | 262.82 | 262.90 | 262.90 | -1.42% | 768 |
| Nov 12, 2024 | 272.00 | 272.00 | 266.69 | 266.69 | 266.69 | -5.05% | 1,250 |
| Nov 11, 2024 | 284.12 | 284.12 | 279.95 | 280.86 | 280.86 | 0.76% | 910 |
| Nov 8, 2024 | 286.58 | 286.58 | 278.00 | 278.75 | 278.75 | -5.02% | 3,564 |
| Nov 7, 2024 | 292.94 | 293.48 | 289.39 | 293.47 | 293.47 | 7.11% | 558 |
| Nov 6, 2024 | 274.09 | 275.30 | 273.98 | 273.98 | 273.98 | -1.90% | 224 |
| Nov 5, 2024 | 292.97 | 292.97 | 277.30 | 279.30 | 279.30 | 3.33% | 898 |
| Nov 4, 2024 | 278.00 | 278.00 | 270.27 | 270.29 | 270.29 | 0.20% | 1,254 |
| Nov 1, 2024 | 272.68 | 272.68 | 269.58 | 269.76 | 269.76 | 0.67% | 565 |
| Oct 31, 2024 | 264.37 | 268.71 | 264.37 | 267.96 | 267.96 | -0.12% | 476 |
| Oct 30, 2024 | 271.89 | 271.89 | 263.00 | 268.27 | 268.27 | -3.60% | 994 |
| Oct 29, 2024 | 282.54 | 282.54 | 278.28 | 278.28 | 278.28 | -1.83% | 323 |
| Oct 28, 2024 | 284.30 | 284.30 | 280.06 | 283.46 | 283.46 | 2.05% | 405 |
| Oct 25, 2024 | 279.23 | 279.23 | 276.70 | 277.78 | 277.78 | 1.34% | 153 |
| Oct 24, 2024 | 275.49 | 275.49 | 272.39 | 274.10 | 274.10 | -0.94% | 163 |
| Oct 23, 2024 | 275.64 | 277.00 | 275.01 | 276.69 | 276.69 | -2.03% | 3,262 |
| Oct 22, 2024 | 277.69 | 283.20 | 272.51 | 282.41 | 282.41 | 3.35% | 854 |
| Oct 21, 2024 | 281.60 | 281.60 | 271.52 | 273.26 | 273.26 | -2.27% | 371 |
| Oct 18, 2024 | 280.41 | 280.41 | 278.94 | 279.62 | 279.62 | 4.32% | 407 |
| Oct 17, 2024 | 268.01 | 280.69 | 267.63 | 268.04 | 268.04 | -3.85% | 1,548 |
| Oct 16, 2024 | 280.95 | 281.33 | 278.77 | 278.77 | 278.77 | -0.16% | 327 |
| Oct 15, 2024 | 292.37 | 292.37 | 279.21 | 279.21 | 279.21 | -4.46% | 726 |
| Oct 14, 2024 | 295.06 | 299.08 | 292.23 | 292.23 | 292.23 | -8.46% | 1,030 |
| Oct 11, 2024 | 302.48 | 322.85 | 302.48 | 319.25 | 319.25 | 1.66% | 899 |
| Oct 10, 2024 | 328.00 | 328.00 | 314.03 | 314.03 | 314.03 | -0.94% | 583 |
| Oct 9, 2024 | 306.44 | 317.51 | 306.44 | 317.01 | 317.01 | 0.74% | 5,177 |
| Oct 8, 2024 | 330.09 | 330.09 | 308.07 | 314.69 | 314.69 | -9.78% | 2,615 |
| Oct 7, 2024 | 335.00 | 349.44 | 335.00 | 348.81 | 348.81 | 6.21% | 1,172 |
| Oct 4, 2024 | 330.06 | 330.06 | 323.75 | 328.40 | 328.40 | 4.04% | 297 |
| Oct 3, 2024 | 322.18 | 322.18 | 308.39 | 315.64 | 315.64 | -4.20% | 1,503 |
| Oct 2, 2024 | 321.84 | 329.47 | 321.84 | 329.47 | 329.47 | 7.53% | 1,247 |
| Oct 1, 2024 | 296.78 | 306.39 | 296.78 | 306.39 | 306.39 | 2.09% | 822 |
| Sep 30, 2024 | 295.00 | 302.91 | 295.00 | 300.13 | 300.13 | 1.10% | 547 |
| Sep 27, 2024 | 291.88 | 297.99 | 291.88 | 296.86 | 296.86 | 1.53% | 1,697 |
| Sep 26, 2024 | 275.13 | 298.19 | 275.13 | 292.39 | 292.39 | 18.33% | 6,373 |
| Sep 25, 2024 | 250.00 | 250.00 | 246.18 | 247.10 | 247.10 | -5.65% | 1,908 |
| Sep 24, 2024 | 245.00 | 262.50 | 245.00 | 261.91 | 261.91 | 9.73% | 2,256 |
| Sep 23, 2024 | 237.00 | 239.85 | 237.00 | 238.70 | 238.70 | 0.49% | 2,681 |
| Sep 20, 2024 | 236.04 | 238.65 | 236.04 | 237.53 | 237.53 | 1.98% | 797 |
| Sep 19, 2024 | 228.01 | 233.58 | 228.01 | 232.91 | 232.91 | 4.57% | 1,160 |
| Sep 18, 2024 | 224.66 | 224.67 | 222.74 | 222.74 | 222.74 | -0.92% | 889 |
| Sep 17, 2024 | 225.65 | 226.62 | 224.29 | 224.81 | 224.81 | 1.02% | 986 |
| Sep 16, 2024 | 222.99 | 222.99 | 222.16 | 222.54 | 222.54 | -0.13% | 1,051 |
| Sep 13, 2024 | 224.65 | 224.65 | 222.43 | 222.82 | 222.82 | 0.70% | 5,608 |
| Sep 12, 2024 | 220.11 | 224.65 | 219.73 | 221.28 | 221.28 | -2.58% | 989 |
| Sep 11, 2024 | 226.00 | 227.14 | 224.64 | 227.14 | 227.14 | -1.88% | 2,300 |
| Sep 10, 2024 | 234.78 | 234.78 | 230.53 | 231.50 | 231.50 | -3.93% | 761 |
| Sep 9, 2024 | 240.20 | 241.52 | 239.44 | 240.97 | 237.10 | 0.95% | 1,435 |
| Sep 6, 2024 | 240.08 | 240.81 | 237.95 | 238.70 | 234.86 | -1.39% | 1,064 |
| Sep 5, 2024 | 244.02 | 244.02 | 241.09 | 242.06 | 238.17 | 0.40% | 1,467 |
| Sep 4, 2024 | 242.43 | 242.87 | 240.85 | 241.09 | 237.21 | -2.02% | 1,118 |
| Sep 3, 2024 | 238.44 | 246.06 | 238.44 | 246.05 | 242.10 | 0.51% | 1,011 |
| Aug 30, 2024 | 244.56 | 245.85 | 242.43 | 244.81 | 240.88 | 0.10% | 3,987 |
| Aug 29, 2024 | 239.00 | 244.57 | 239.00 | 244.56 | 240.63 | 2.85% | 1,425 |
| Aug 28, 2024 | 241.64 | 243.25 | 237.12 | 237.78 | 233.95 | -2.31% | 5,553 |
| Aug 27, 2024 | 248.03 | 248.03 | 238.10 | 243.40 | 239.49 | 7.06% | 1,033 |
| Aug 26, 2024 | 230.29 | 230.29 | 225.85 | 227.34 | 223.69 | 1.91% | 2,901 |
| Aug 23, 2024 | 225.52 | 229.95 | 222.89 | 223.07 | 219.48 | 1.84% | 3,360 |
| Aug 22, 2024 | 225.12 | 225.12 | 218.37 | 219.03 | 215.51 | 0.40% | 1,523 |
| Aug 21, 2024 | 224.81 | 224.81 | 217.00 | 218.15 | 214.64 | 2.30% | 1,478 |
| Aug 20, 2024 | 214.68 | 221.17 | 212.84 | 213.24 | 209.82 | -3.28% | 2,079 |
| Aug 19, 2024 | 222.09 | 226.00 | 218.17 | 220.48 | 216.94 | 0.10% | 1,225 |
| Aug 16, 2024 | 219.60 | 220.69 | 219.47 | 220.26 | 216.72 | 2.69% | 490 |
| Aug 15, 2024 | 203.20 | 214.48 | 203.20 | 214.48 | 211.03 | -0.35% | 2,910 |
| Aug 14, 2024 | 217.52 | 217.52 | 213.95 | 215.23 | 211.77 | -2.36% | 1,572 |
| Aug 13, 2024 | 219.99 | 222.21 | 218.88 | 220.43 | 216.89 | 0.20% | 6,949 |
| Aug 12, 2024 | 224.26 | 224.26 | 217.04 | 219.99 | 216.45 | -2.23% | 955 |
| Aug 9, 2024 | 224.83 | 225.00 | 222.58 | 225.00 | 221.38 | 0.36% | 1,644 |
| Aug 8, 2024 | 222.47 | 224.47 | 222.47 | 224.19 | 220.59 | 2.36% | 1,406 |
| Aug 7, 2024 | 222.14 | 222.14 | 218.50 | 219.03 | 215.51 | -0.14% | 2,002 |
| Aug 6, 2024 | 218.39 | 220.10 | 218.22 | 219.35 | 215.82 | -0.04% | 6,643 |
| Aug 5, 2024 | 214.50 | 221.63 | 214.50 | 219.44 | 215.91 | 0.90% | 1,372 |
| Aug 2, 2024 | 215.39 | 218.55 | 215.39 | 217.49 | 213.99 | 1.90% | 4,633 |
| Aug 1, 2024 | 216.57 | 217.87 | 213.33 | 213.43 | 210.00 | -4.02% | 1,020 |
| Jul 31, 2024 | 225.68 | 226.50 | 221.85 | 222.37 | 218.80 | 2.08% | 1,545 |
| Jul 30, 2024 | 219.62 | 219.62 | 216.21 | 217.84 | 214.34 | -2.05% | 2,586 |
| Jul 29, 2024 | 225.00 | 225.00 | 222.19 | 222.39 | 218.82 | -1.19% | 1,769 |
| Jul 26, 2024 | 223.17 | 225.45 | 222.98 | 225.06 | 221.44 | 0.76% | 2,113 |
| Jul 25, 2024 | 223.77 | 224.96 | 222.93 | 223.36 | 219.77 | 0.72% | 6,469 |
| Jul 24, 2024 | 225.09 | 225.40 | 221.65 | 221.77 | 218.21 | -1.73% | 12,598 |
| Jul 23, 2024 | 225.65 | 226.10 | 224.62 | 225.68 | 222.05 | -4.06% | 956 |
| Jul 22, 2024 | 240.46 | 240.46 | 227.97 | 235.23 | 231.45 | 1.32% | 4,733 |
| Jul 19, 2024 | 232.94 | 233.95 | 232.16 | 232.16 | 228.43 | -1.21% | 2,498 |
| Jul 18, 2024 | 238.22 | 238.34 | 234.38 | 235.00 | 231.22 | -0.97% | 1,699 |
| Jul 17, 2024 | 237.84 | 239.76 | 236.46 | 237.31 | 233.50 | -0.51% | 218 |
| Jul 16, 2024 | 235.88 | 238.53 | 235.10 | 238.53 | 234.70 | 1.51% | 817 |
| Jul 15, 2024 | 239.27 | 239.27 | 234.43 | 234.99 | 231.21 | -3.04% | 383 |
| Jul 12, 2024 | 244.45 | 244.85 | 242.35 | 242.35 | 238.45 | 4.65% | 1,463 |
| Jul 11, 2024 | 231.55 | 233.29 | 231.55 | 231.59 | 227.87 | 3.84% | 386 |
| Jul 10, 2024 | 221.83 | 228.92 | 221.60 | 223.03 | 219.45 | -0.38% | 1,199 |
| Jul 9, 2024 | 224.38 | 224.99 | 222.02 | 223.88 | 220.28 | -1.32% | 1,232 |
| Jul 8, 2024 | 229.35 | 229.35 | 225.41 | 226.88 | 223.23 | 0.47% | 3,471 |
| Jul 5, 2024 | 230.82 | 230.82 | 223.30 | 225.82 | 222.19 | -4.22% | 352 |
| Jul 3, 2024 | 235.40 | 236.88 | 235.40 | 235.78 | 231.99 | 0.46% | 130 |