ANTA Sports Products Limited (ANPDY)
OTCMKTS · Delayed Price · Currency is USD
239.42
-0.92 (-0.38%)
At close: Mar 27, 2026
ANPDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 239.96 | 240.70 | 238.37 | 239.42 | 239.42 | -0.38% | 2,158 |
| Mar 26, 2026 | 242.55 | 242.55 | 239.49 | 240.34 | 240.34 | -0.75% | 2,126 |
| Mar 25, 2026 | 251.59 | 251.59 | 240.26 | 242.15 | 242.15 | -0.99% | 6,222 |
| Mar 24, 2026 | 242.75 | 244.72 | 242.04 | 244.57 | 244.57 | -0.37% | 2,449 |
| Mar 23, 2026 | 246.17 | 247.09 | 243.84 | 245.48 | 245.48 | 1.65% | 2,850 |
| Mar 20, 2026 | 252.00 | 252.00 | 241.36 | 241.50 | 241.50 | -3.40% | 2,338 |
| Mar 19, 2026 | 244.00 | 251.03 | 243.89 | 250.00 | 250.00 | 1.23% | 1,237 |
| Mar 18, 2026 | 249.85 | 249.85 | 246.03 | 246.97 | 246.97 | -2.72% | 1,180 |
| Mar 17, 2026 | 247.98 | 256.04 | 247.98 | 253.88 | 253.88 | 0.92% | 1,486 |
| Mar 16, 2026 | 250.00 | 251.66 | 249.97 | 251.57 | 251.57 | 1.26% | 2,221 |
| Mar 13, 2026 | 251.95 | 251.95 | 247.98 | 248.43 | 248.43 | -1.40% | 1,006 |
| Mar 12, 2026 | 257.96 | 257.96 | 251.70 | 251.95 | 251.95 | -0.47% | 1,701 |
| Mar 11, 2026 | 251.30 | 254.41 | 251.30 | 253.15 | 253.15 | -0.59% | 1,071 |
| Mar 10, 2026 | 251.30 | 257.85 | 251.30 | 254.66 | 254.66 | -0.33% | 1,746 |
| Mar 9, 2026 | 250.53 | 255.50 | 250.53 | 255.50 | 255.50 | 1.12% | 3,489 |
| Mar 6, 2026 | 251.81 | 255.01 | 251.81 | 252.68 | 252.68 | 0.51% | 2,452 |
| Mar 5, 2026 | 259.44 | 261.25 | 249.71 | 251.39 | 251.39 | -3.10% | 2,021 |
| Mar 4, 2026 | 254.50 | 259.44 | 254.50 | 259.44 | 259.44 | 1.15% | 1,546 |
| Mar 3, 2026 | 260.00 | 263.18 | 252.72 | 256.48 | 256.48 | -3.91% | 1,346 |
| Mar 2, 2026 | 266.66 | 267.43 | 264.39 | 266.91 | 266.91 | -1.44% | 2,871 |
| Feb 27, 2026 | 270.52 | 271.40 | 269.77 | 270.81 | 270.81 | 0.36% | 477 |
| Feb 26, 2026 | 271.53 | 271.53 | 268.38 | 269.84 | 269.84 | -3.28% | 1,870 |
| Feb 25, 2026 | 276.45 | 279.00 | 276.45 | 279.00 | 279.00 | 2.79% | 1,022 |
| Feb 24, 2026 | 272.09 | 272.41 | 270.00 | 271.42 | 271.42 | -1.10% | 1,019 |
| Feb 23, 2026 | 274.26 | 276.08 | 273.52 | 274.43 | 274.43 | 0.07% | 1,757 |
| Feb 20, 2026 | 270.00 | 274.24 | 269.85 | 274.24 | 274.24 | 1.37% | 1,290 |
| Feb 19, 2026 | 270.99 | 271.00 | 267.09 | 270.53 | 270.53 | -0.25% | 729 |
| Feb 18, 2026 | 270.12 | 272.19 | 269.31 | 271.20 | 271.20 | 0.36% | 1,698 |
| Feb 17, 2026 | 268.82 | 270.98 | 266.84 | 270.22 | 270.22 | -0.28% | 985 |
| Feb 13, 2026 | 259.00 | 270.98 | 259.00 | 270.98 | 270.98 | 2.06% | 653 |
| Feb 12, 2026 | 270.80 | 270.80 | 264.08 | 265.52 | 265.52 | -1.59% | 1,355 |
| Feb 11, 2026 | 272.20 | 272.20 | 267.79 | 269.81 | 269.81 | 0.68% | 865 |
| Feb 10, 2026 | 267.84 | 269.90 | 266.59 | 268.00 | 268.00 | 0.46% | 1,122 |
| Feb 9, 2026 | 271.22 | 271.22 | 264.40 | 266.78 | 266.78 | 1.58% | 1,068 |
| Feb 6, 2026 | 257.50 | 263.91 | 257.50 | 262.63 | 262.63 | 2.41% | 2,459 |
| Feb 5, 2026 | 250.46 | 258.17 | 250.46 | 256.44 | 256.44 | 1.92% | 2,835 |
| Feb 4, 2026 | 246.01 | 253.64 | 246.01 | 251.62 | 251.62 | 1.96% | 3,045 |
| Feb 3, 2026 | 249.16 | 250.04 | 246.79 | 246.79 | 246.79 | -1.48% | 1,865 |
| Feb 2, 2026 | 251.38 | 251.76 | 250.38 | 250.49 | 250.49 | 1.04% | 1,414 |
| Jan 30, 2026 | 247.16 | 252.89 | 247.16 | 247.90 | 247.90 | -3.32% | 2,441 |
| Jan 29, 2026 | 251.00 | 260.46 | 251.00 | 256.41 | 256.41 | 3.50% | 1,728 |
| Jan 28, 2026 | 254.90 | 254.90 | 245.00 | 247.75 | 247.75 | -0.99% | 977 |
| Jan 27, 2026 | 249.23 | 251.32 | 248.00 | 250.22 | 250.22 | 1.31% | 3,452 |
| Jan 26, 2026 | 247.00 | 247.50 | 244.13 | 246.99 | 246.99 | -0.66% | 1,419 |
| Jan 23, 2026 | 250.00 | 250.00 | 246.28 | 248.63 | 248.63 | -0.77% | 1,569 |
| Jan 22, 2026 | 254.00 | 255.00 | 250.00 | 250.56 | 250.56 | -1.88% | 5,770 |
| Jan 21, 2026 | 258.00 | 258.00 | 253.00 | 255.36 | 255.36 | -2.69% | 1,074 |
| Jan 20, 2026 | 273.56 | 273.56 | 262.41 | 262.41 | 262.41 | 0.35% | 765 |
| Jan 16, 2026 | 261.32 | 263.37 | 260.78 | 261.50 | 261.50 | -0.43% | 788 |
| Jan 15, 2026 | 261.30 | 263.54 | 261.30 | 262.62 | 262.62 | 1.09% | 1,212 |