ANTA Sports Products Limited (ANPDY)
OTCMKTS · Delayed Price · Currency is USD
270.75
+5.09 (1.92%)
Nov 24, 2025, 4:00 PM EST
ANTA Sports Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 270.00 | 270.00 | 262.83 | 265.66 | 265.66 | 1.21% | 1,254 |
| Nov 20, 2025 | 267.00 | 267.78 | 262.48 | 262.48 | 262.48 | 0.31% | 1,558 |
| Nov 19, 2025 | 261.50 | 262.70 | 260.09 | 261.66 | 261.66 | -0.40% | 2,509 |
| Nov 18, 2025 | 257.51 | 262.72 | 257.51 | 262.70 | 262.70 | 2.36% | 7,991 |
| Nov 17, 2025 | 269.98 | 269.98 | 256.64 | 256.64 | 256.64 | -2.47% | 574 |
| Nov 14, 2025 | 262.79 | 274.26 | 262.79 | 263.13 | 263.13 | -1.59% | 1,688 |
| Nov 13, 2025 | 268.52 | 273.06 | 266.70 | 267.39 | 267.39 | 0.27% | 992 |
| Nov 12, 2025 | 268.88 | 268.88 | 265.42 | 266.68 | 266.68 | 0.39% | 1,770 |
| Nov 11, 2025 | 272.75 | 272.75 | 265.15 | 265.65 | 265.65 | -0.58% | 713 |
| Nov 10, 2025 | 266.50 | 267.19 | 264.85 | 267.19 | 267.19 | 3.03% | 1,104 |
| Nov 7, 2025 | 261.96 | 261.96 | 255.54 | 259.34 | 259.34 | 0.45% | 1,676 |
| Nov 6, 2025 | 260.00 | 260.99 | 258.00 | 258.19 | 258.19 | -0.20% | 2,377 |
| Nov 5, 2025 | 258.24 | 259.42 | 257.87 | 258.71 | 258.71 | 1.28% | 1,382 |
| Nov 4, 2025 | 261.97 | 261.97 | 254.70 | 255.44 | 255.44 | -2.02% | 3,307 |
| Nov 3, 2025 | 261.97 | 261.97 | 260.01 | 260.71 | 260.71 | -0.26% | 1,159 |
| Oct 31, 2025 | 260.79 | 261.57 | 259.48 | 261.40 | 261.40 | -0.13% | 1,337 |
| Oct 30, 2025 | 270.00 | 270.00 | 261.75 | 261.75 | 261.75 | -5.70% | 1,316 |
| Oct 29, 2025 | 281.00 | 281.00 | 270.11 | 277.58 | 277.58 | 2.00% | 777 |
| Oct 28, 2025 | 272.50 | 277.05 | 270.69 | 272.13 | 272.13 | -2.93% | 2,782 |
| Oct 27, 2025 | 279.00 | 283.66 | 278.50 | 280.34 | 280.34 | -1.84% | 3,446 |
| Oct 24, 2025 | 279.68 | 285.72 | 279.68 | 285.60 | 285.60 | 0.34% | 952 |
| Oct 23, 2025 | 282.00 | 285.70 | 282.00 | 284.64 | 284.64 | 1.81% | 548 |
| Oct 22, 2025 | 281.80 | 285.35 | 278.51 | 279.58 | 279.58 | -0.33% | 514 |
| Oct 21, 2025 | 279.10 | 283.79 | 279.10 | 280.50 | 280.50 | 1.22% | 846 |
| Oct 20, 2025 | 284.00 | 284.00 | 275.27 | 277.11 | 277.11 | -1.51% | 352 |
| Oct 17, 2025 | 275.87 | 281.36 | 275.87 | 281.36 | 281.36 | 2.31% | 806 |
| Oct 16, 2025 | 276.00 | 277.20 | 275.00 | 275.00 | 275.00 | -1.45% | 932 |
| Oct 15, 2025 | 277.37 | 279.61 | 276.43 | 279.06 | 279.06 | 1.96% | 2,048 |
| Oct 14, 2025 | 275.61 | 276.78 | 273.36 | 273.70 | 273.70 | -1.32% | 503 |
| Oct 13, 2025 | 275.99 | 279.42 | 275.99 | 277.37 | 277.37 | 5.42% | 1,123 |
| Oct 10, 2025 | 281.40 | 283.00 | 262.72 | 263.10 | 263.10 | -7.10% | 1,348 |
| Oct 9, 2025 | 288.44 | 288.44 | 281.92 | 283.21 | 283.21 | -1.92% | 1,034 |
| Oct 8, 2025 | 290.88 | 293.06 | 286.57 | 288.74 | 288.74 | -2.19% | 883 |
| Oct 7, 2025 | 295.38 | 297.99 | 294.25 | 295.19 | 295.19 | -1.74% | 339 |
| Oct 6, 2025 | 298.23 | 300.42 | 295.00 | 300.42 | 300.42 | 0.78% | 611 |
| Oct 3, 2025 | 299.36 | 299.37 | 297.27 | 298.09 | 298.09 | -0.56% | 204 |
| Oct 2, 2025 | 302.01 | 302.01 | 298.00 | 299.78 | 299.78 | -0.74% | 117 |
| Oct 1, 2025 | 302.02 | 305.05 | 302.01 | 302.01 | 302.01 | 0.92% | 183 |
| Sep 30, 2025 | 300.51 | 301.53 | 299.03 | 299.25 | 299.25 | 1.27% | 420 |
| Sep 29, 2025 | 302.02 | 302.02 | 295.00 | 295.50 | 295.50 | 0.40% | 282 |
| Sep 26, 2025 | 294.00 | 294.62 | 292.50 | 294.31 | 294.31 | -0.75% | 609 |
| Sep 25, 2025 | 299.00 | 299.00 | 295.75 | 296.53 | 296.53 | -1.17% | 352 |
| Sep 24, 2025 | 302.00 | 302.00 | 298.95 | 300.04 | 300.04 | -0.65% | 250 |
| Sep 23, 2025 | 304.10 | 304.10 | 302.00 | 302.00 | 302.00 | -1.18% | 1,288 |
| Sep 22, 2025 | 316.00 | 316.00 | 304.00 | 305.60 | 305.60 | -2.94% | 431 |
| Sep 19, 2025 | 312.00 | 316.99 | 310.50 | 314.86 | 314.86 | 3.56% | 628 |
| Sep 18, 2025 | 302.30 | 304.50 | 302.30 | 304.04 | 304.04 | -2.28% | 2,702 |
| Sep 17, 2025 | 313.02 | 313.02 | 309.58 | 311.14 | 311.14 | -0.26% | 493 |
| Sep 16, 2025 | 306.00 | 316.00 | 306.00 | 311.94 | 311.94 | 2.49% | 1,334 |
| Sep 15, 2025 | 313.64 | 313.64 | 303.50 | 304.36 | 304.36 | 1.89% | 1,177 |