ANTA Sports Products Limited (ANPDY)
OTCMKTS · Delayed Price · Currency is USD
263.65
-1.93 (-0.73%)
At close: Dec 19, 2025
ANTA Sports Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 263.12 | 263.66 | 262.26 | 263.65 | 263.65 | -0.73% | 803 |
| Dec 18, 2025 | 265.00 | 265.59 | 264.07 | 265.58 | 265.58 | -0.05% | 676 |
| Dec 17, 2025 | 269.99 | 269.99 | 264.73 | 265.70 | 265.70 | 0.75% | 1,229 |
| Dec 16, 2025 | 263.00 | 263.73 | 261.84 | 263.73 | 263.73 | -0.02% | 2,012 |
| Dec 15, 2025 | 269.99 | 269.99 | 263.01 | 263.78 | 263.78 | 1.07% | 1,252 |
| Dec 12, 2025 | 261.62 | 269.95 | 259.47 | 261.00 | 261.00 | 0.12% | 932 |
| Dec 11, 2025 | 260.20 | 260.70 | 258.22 | 260.70 | 260.70 | -0.86% | 1,111 |
| Dec 10, 2025 | 261.59 | 264.90 | 261.59 | 262.97 | 262.97 | 1.87% | 967 |
| Dec 9, 2025 | 259.14 | 260.00 | 257.05 | 258.14 | 258.14 | -1.30% | 1,512 |
| Dec 8, 2025 | 265.00 | 265.00 | 260.00 | 261.54 | 261.54 | -2.57% | 710 |
| Dec 5, 2025 | 268.05 | 269.00 | 267.50 | 268.43 | 268.43 | 0.07% | 496 |
| Dec 4, 2025 | 271.00 | 271.00 | 268.19 | 268.25 | 268.25 | -1.68% | 770 |
| Dec 3, 2025 | 272.00 | 272.84 | 271.09 | 272.83 | 272.83 | -1.17% | 806 |
| Dec 2, 2025 | 275.76 | 276.74 | 274.61 | 276.05 | 276.05 | 2.00% | 1,100 |
| Dec 1, 2025 | 279.00 | 279.00 | 266.40 | 270.63 | 270.63 | -1.17% | 1,560 |
| Nov 28, 2025 | 274.92 | 275.05 | 273.83 | 273.83 | 273.83 | 0.62% | 128 |
| Nov 26, 2025 | 273.17 | 275.00 | 270.01 | 272.13 | 272.13 | 1.75% | 1,276 |
| Nov 25, 2025 | 276.90 | 276.90 | 266.50 | 267.44 | 267.44 | -1.22% | 1,977 |
| Nov 24, 2025 | 270.00 | 270.76 | 268.56 | 270.75 | 270.75 | 1.92% | 1,905 |
| 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 |