ANTA Sports Products Limited (ANPDY)
OTCMKTS · Delayed Price · Currency is USD
308.99
-29.18 (-8.63%)
Aug 28, 2025, 3:45 PM EDT
ANTA Sports Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 338.45 | 338.45 | 318.73 | 338.16 | 338.16 | 1.49% | 6,076 |
| Aug 26, 2025 | 333.01 | 334.34 | 332.26 | 333.21 | 333.21 | 0.12% | 247 |
| Aug 25, 2025 | 330.53 | 347.15 | 330.53 | 332.81 | 332.81 | -0.28% | 386 |
| Aug 22, 2025 | 324.22 | 333.74 | 319.45 | 333.74 | 333.74 | 4.56% | 356 |
| Aug 21, 2025 | 317.00 | 319.18 | 317.00 | 319.17 | 319.17 | 1.34% | 529 |
| Aug 20, 2025 | 324.22 | 324.22 | 311.96 | 314.96 | 314.96 | 1.31% | 174 |
| Aug 19, 2025 | 310.00 | 312.31 | 302.45 | 310.88 | 310.88 | 3.98% | 398 |
| Aug 18, 2025 | 293.55 | 299.00 | 293.55 | 298.97 | 298.97 | 1.85% | 633 |
| Aug 15, 2025 | 293.55 | 294.13 | 292.70 | 293.54 | 293.54 | 0.29% | 858 |
| Aug 14, 2025 | 292.62 | 293.36 | 291.39 | 292.68 | 292.68 | 1.11% | 281 |
| Aug 13, 2025 | 288.75 | 289.73 | 288.35 | 289.48 | 289.48 | 0.24% | 249 |
| Aug 12, 2025 | 289.40 | 290.00 | 286.01 | 288.80 | 288.80 | 1.89% | 895 |
| Aug 11, 2025 | 282.99 | 290.02 | 281.58 | 283.43 | 283.43 | -0.19% | 433 |
| Aug 8, 2025 | 283.00 | 284.12 | 282.73 | 283.97 | 283.97 | 1.02% | 829 |
| Aug 7, 2025 | 283.75 | 283.75 | 281.09 | 281.09 | 281.09 | -2.00% | 1,075 |
| Aug 6, 2025 | 283.00 | 294.97 | 283.00 | 286.83 | 286.83 | -2.17% | 564 |
| Aug 5, 2025 | 287.97 | 294.11 | 287.97 | 293.20 | 293.20 | 1.01% | 1,094 |
| Aug 4, 2025 | 284.23 | 292.76 | 284.23 | 290.27 | 290.27 | 2.13% | 2,957 |
| Aug 1, 2025 | 285.50 | 285.50 | 283.00 | 284.22 | 284.22 | 0.21% | 375 |
| Jul 31, 2025 | 297.81 | 297.81 | 283.62 | 283.62 | 283.62 | -3.82% | 1,043 |
| Jul 30, 2025 | 293.00 | 296.00 | 292.93 | 294.88 | 294.88 | 0.77% | 156 |
| Jul 29, 2025 | 293.62 | 296.81 | 290.88 | 292.64 | 292.64 | 1.15% | 281 |
| Jul 28, 2025 | 301.79 | 301.79 | 287.82 | 289.32 | 289.32 | 0.18% | 495 |
| Jul 25, 2025 | 291.23 | 292.24 | 288.22 | 288.80 | 288.80 | -0.02% | 169 |
| Jul 24, 2025 | 288.83 | 292.01 | 288.83 | 288.85 | 288.85 | -4.21% | 389 |
| Jul 23, 2025 | 300.10 | 301.55 | 299.76 | 301.55 | 301.55 | 1.23% | 346 |
| Jul 22, 2025 | 296.24 | 299.11 | 296.00 | 297.89 | 297.89 | 0.85% | 379 |
| Jul 21, 2025 | 296.84 | 296.84 | 294.67 | 295.38 | 295.38 | -0.93% | 2,201 |
| Jul 18, 2025 | 298.00 | 300.45 | 293.64 | 298.15 | 298.15 | 0.66% | 2,284 |
| Jul 17, 2025 | 294.54 | 296.64 | 290.03 | 296.18 | 296.18 | 1.22% | 157 |
| Jul 16, 2025 | 298.57 | 303.92 | 285.09 | 292.60 | 292.60 | 2.80% | 1,286 |
| Jul 15, 2025 | 283.40 | 286.57 | 283.40 | 284.63 | 284.63 | 0.57% | 156 |
| Jul 14, 2025 | 283.45 | 288.00 | 282.16 | 283.02 | 283.02 | 0.92% | 1,399 |
| Jul 11, 2025 | 284.88 | 284.88 | 280.44 | 280.44 | 280.44 | -1.70% | 686 |
| Jul 10, 2025 | 288.78 | 293.09 | 284.49 | 285.28 | 285.28 | -0.24% | 307 |
| Jul 9, 2025 | 288.49 | 289.15 | 285.77 | 285.96 | 285.96 | -0.73% | 176 |
| Jul 8, 2025 | 300.12 | 300.12 | 287.14 | 288.05 | 288.05 | -0.32% | 387 |
| Jul 7, 2025 | 295.75 | 295.75 | 288.71 | 288.96 | 288.96 | -2.30% | 419 |
| Jul 3, 2025 | 293.80 | 302.68 | 293.80 | 295.76 | 295.76 | -0.34% | 107 |
| Jul 2, 2025 | 298.38 | 305.97 | 294.43 | 296.77 | 296.77 | -2.24% | 341 |
| Jul 1, 2025 | 300.82 | 306.49 | 298.35 | 303.56 | 303.56 | 0.91% | 228 |
| Jun 30, 2025 | 302.64 | 304.91 | 300.68 | 300.82 | 300.82 | 0.31% | 372 |
| Jun 27, 2025 | 304.52 | 304.52 | 299.07 | 299.90 | 299.90 | 0.52% | 52 |
| Jun 26, 2025 | 299.36 | 303.40 | 298.36 | 298.36 | 298.36 | -0.50% | 32 |
| Jun 25, 2025 | 301.00 | 307.88 | 299.81 | 299.85 | 299.85 | 0.47% | 181 |
| Jun 24, 2025 | 305.24 | 308.71 | 290.78 | 298.45 | 298.45 | 2.57% | 361 |
| Jun 23, 2025 | 289.70 | 290.99 | 288.00 | 290.99 | 290.99 | 0.50% | 315 |
| Jun 20, 2025 | 297.00 | 297.00 | 288.98 | 289.53 | 289.53 | -2.34% | 421 |
| Jun 18, 2025 | 298.00 | 301.21 | 295.25 | 296.48 | 296.48 | -1.18% | 175 |
| Jun 17, 2025 | 309.17 | 309.98 | 298.51 | 300.01 | 300.01 | -0.24% | 249 |