ANTA Sports Products Limited (ANPDY)
OTCMKTS · Delayed Price · Currency is USD
283.21
-5.53 (-1.92%)
Oct 9, 2025, 3:58 PM EDT
ANTA Sports Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 299.58 | 299.58 | 298.70 | 298.70 | 298.70 | -2.38% | 211 |
| Sep 11, 2025 | 304.54 | 305.99 | 303.40 | 305.99 | 305.99 | 1.17% | 1,791 |
| Sep 10, 2025 | 303.50 | 304.00 | 301.56 | 302.46 | 302.46 | -3.04% | 762 |
| Sep 9, 2025 | 345.70 | 345.70 | 309.82 | 311.94 | 307.47 | 1.92% | 207 |
| Sep 8, 2025 | 306.50 | 306.50 | 304.62 | 306.05 | 301.66 | -0.01% | 574 |
| Sep 5, 2025 | 302.84 | 306.09 | 302.33 | 306.09 | 301.70 | 1.15% | 422 |
| Sep 4, 2025 | 323.02 | 323.02 | 299.66 | 302.61 | 298.27 | 0.74% | 400 |
| Sep 3, 2025 | 310.00 | 312.41 | 299.00 | 300.39 | 296.08 | 0.23% | 376 |
| Sep 2, 2025 | 297.41 | 299.78 | 295.56 | 299.71 | 295.41 | -6.61% | 255 |
| Aug 29, 2025 | 310.00 | 320.92 | 309.00 | 320.92 | 316.32 | 3.74% | 172 |
| Aug 28, 2025 | 315.00 | 315.00 | 306.92 | 309.35 | 304.91 | -8.52% | 346 |
| Aug 27, 2025 | 338.45 | 338.45 | 318.73 | 338.16 | 333.31 | 1.49% | 6,076 |
| Aug 26, 2025 | 333.01 | 334.34 | 332.26 | 333.21 | 328.43 | 0.12% | 247 |
| Aug 25, 2025 | 330.53 | 347.15 | 330.53 | 332.81 | 328.04 | -0.28% | 386 |
| Aug 22, 2025 | 324.22 | 333.74 | 319.45 | 333.74 | 328.96 | 4.56% | 356 |
| Aug 21, 2025 | 317.00 | 319.18 | 317.00 | 319.17 | 314.59 | 1.34% | 529 |
| Aug 20, 2025 | 324.22 | 324.22 | 311.96 | 314.96 | 310.44 | 1.31% | 174 |
| Aug 19, 2025 | 310.00 | 312.31 | 302.45 | 310.88 | 306.42 | 3.98% | 398 |
| Aug 18, 2025 | 293.55 | 299.00 | 293.55 | 298.97 | 294.68 | 1.85% | 633 |
| Aug 15, 2025 | 293.55 | 294.13 | 292.70 | 293.54 | 289.33 | 0.29% | 858 |
| Aug 14, 2025 | 292.62 | 293.36 | 291.39 | 292.68 | 288.48 | 1.11% | 281 |
| Aug 13, 2025 | 288.75 | 289.73 | 288.35 | 289.48 | 285.33 | 0.24% | 249 |
| Aug 12, 2025 | 289.40 | 290.00 | 286.01 | 288.80 | 284.66 | 1.89% | 895 |
| Aug 11, 2025 | 282.99 | 290.02 | 281.58 | 283.43 | 279.37 | -0.19% | 433 |
| Aug 8, 2025 | 283.00 | 284.12 | 282.73 | 283.97 | 279.90 | 1.02% | 829 |
| Aug 7, 2025 | 283.75 | 283.75 | 281.09 | 281.09 | 277.06 | -2.00% | 1,075 |
| Aug 6, 2025 | 283.00 | 294.97 | 283.00 | 286.83 | 282.72 | -2.17% | 564 |
| Aug 5, 2025 | 287.97 | 294.11 | 287.97 | 293.20 | 288.99 | 1.01% | 1,094 |
| Aug 4, 2025 | 284.23 | 292.76 | 284.23 | 290.27 | 286.11 | 2.13% | 2,957 |
| Aug 1, 2025 | 285.50 | 285.50 | 283.00 | 284.22 | 280.15 | 0.21% | 375 |
| Jul 31, 2025 | 297.81 | 297.81 | 283.62 | 283.62 | 279.55 | -3.82% | 1,043 |