ANTA Sports Products Limited (ANPDY)
OTCMKTS · Delayed Price · Currency is USD
293.01
+8.38 (2.94%)
Jul 16, 2025, 12:41 PM EDT
ANTA Sports Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 283.40 | 285.51 | 283.40 | 285.00 | - | 0.70% | 2 |
| 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 |
| Jun 16, 2025 | 308.87 | 308.87 | 296.91 | 300.74 | 300.74 | 1.34% | 316 |
| Jun 13, 2025 | 299.00 | 307.00 | 295.50 | 296.77 | 296.77 | -2.38% | 756 |
| Jun 12, 2025 | 305.00 | 306.57 | 303.56 | 304.00 | 304.00 | -1.32% | 191 |
| Jun 11, 2025 | 308.70 | 309.87 | 308.01 | 308.06 | 308.06 | -1.54% | 321 |
| Jun 10, 2025 | 312.00 | 313.62 | 310.90 | 312.88 | 312.88 | 1.51% | 203 |
| Jun 9, 2025 | 306.48 | 308.34 | 306.20 | 308.23 | 308.23 | 2.57% | 350 |
| Jun 6, 2025 | 307.74 | 309.54 | 300.50 | 300.50 | 300.50 | -2.52% | 160 |
| Jun 5, 2025 | 300.82 | 308.81 | 300.82 | 308.28 | 308.28 | 0.41% | 1,144 |
| Jun 4, 2025 | 304.88 | 308.98 | 304.88 | 307.02 | 307.02 | 2.55% | 57 |
| Jun 3, 2025 | 298.45 | 299.78 | 298.45 | 299.38 | 299.38 | -1.84% | 302 |
| Jun 2, 2025 | 312.13 | 312.13 | 300.05 | 304.99 | 304.99 | -0.30% | 136 |
| May 30, 2025 | 302.00 | 314.61 | 300.06 | 305.92 | 305.92 | -3.19% | 488 |
| May 29, 2025 | 325.00 | 325.00 | 312.42 | 316.00 | 316.00 | 4.29% | 379 |
| May 28, 2025 | 303.86 | 305.41 | 300.01 | 303.00 | 303.00 | 0.48% | 744 |
| May 27, 2025 | 297.92 | 304.47 | 291.37 | 301.55 | 301.55 | 1.88% | 578 |
| May 23, 2025 | 296.00 | 298.75 | 294.65 | 296.00 | 296.00 | -0.25% | 137 |
| May 22, 2025 | 296.55 | 300.99 | 296.01 | 296.75 | 296.75 | -1.74% | 105 |
| May 21, 2025 | 304.00 | 304.00 | 301.16 | 302.00 | 302.00 | 4.09% | 576 |
| May 20, 2025 | 287.50 | 291.50 | 287.50 | 290.13 | 290.13 | 0.39% | 2,581 |
| May 19, 2025 | 278.51 | 293.50 | 277.33 | 289.01 | 289.01 | -1.31% | 160 |
| May 16, 2025 | 305.18 | 305.18 | 292.85 | 292.85 | 292.85 | -1.41% | 108 |
| May 15, 2025 | 297.12 | 297.12 | 293.84 | 297.03 | 297.03 | -1.49% | 568 |
| May 14, 2025 | 304.21 | 304.78 | 301.52 | 301.52 | 301.52 | -0.22% | 637 |
| May 13, 2025 | 293.05 | 308.97 | 293.05 | 302.18 | 302.18 | -1.65% | 1,625 |
| May 12, 2025 | 304.50 | 307.24 | 304.43 | 307.24 | 303.42 | 1.84% | 655 |
| May 9, 2025 | 303.37 | 303.99 | 297.51 | 301.70 | 297.95 | 0.98% | 499 |
| May 8, 2025 | 300.00 | 302.00 | 297.34 | 298.76 | 295.04 | 0.25% | 256 |
| May 7, 2025 | 301.20 | 301.99 | 298.00 | 298.00 | 294.30 | -0.06% | 283 |
| May 6, 2025 | 297.30 | 299.60 | 295.43 | 298.19 | 294.48 | -0.83% | 1,655 |
| May 5, 2025 | 300.41 | 305.53 | 295.01 | 300.69 | 296.95 | -0.94% | 633 |
| May 2, 2025 | 294.59 | 307.18 | 294.59 | 303.53 | 299.76 | 3.59% | 616 |