ANTA Sports Products Limited (ANPDY)
OTCMKTS · Delayed Price · Currency is USD
227.52
-2.46 (-1.07%)
At close: Sep 25, 2026
ANPDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 230.54 | 230.54 | 226.50 | 227.52 | 227.52 | -1.07% | 4,143 |
| Sep 24, 2026 | 229.01 | 233.36 | 228.01 | 229.98 | 229.98 | 0.64% | 2,483 |
| Sep 23, 2026 | 228.00 | 230.00 | 228.00 | 228.52 | 228.52 | -0.41% | 972 |
| Sep 22, 2026 | 238.10 | 238.10 | 228.44 | 229.45 | 229.45 | -0.24% | 3,367 |
| Sep 21, 2026 | 236.87 | 236.87 | 228.55 | 230.00 | 230.00 | 0.95% | 2,724 |
| Sep 18, 2026 | 232.59 | 232.59 | 227.55 | 227.83 | 227.83 | -1.05% | 4,185 |
| Sep 17, 2026 | 233.17 | 233.17 | 229.26 | 230.25 | 230.25 | -0.10% | 3,182 |
| Sep 16, 2026 | 231.59 | 233.16 | 229.74 | 230.47 | 230.47 | -1.43% | 3,845 |
| Sep 15, 2026 | 234.56 | 234.57 | 233.04 | 233.81 | 233.81 | -0.70% | 2,277 |
| Sep 14, 2026 | 234.85 | 236.24 | 234.30 | 235.46 | 235.46 | 1.84% | 3,246 |
| Sep 11, 2026 | 232.48 | 232.48 | 230.29 | 231.21 | 231.21 | 1.10% | 3,840 |
| Sep 10, 2026 | 230.00 | 231.12 | 227.86 | 228.69 | 228.69 | -1.60% | 4,709 |
| Sep 9, 2026 | 235.90 | 251.00 | 232.15 | 232.40 | 232.40 | -3.67% | 2,308 |
| Sep 8, 2026 | 255.17 | 255.17 | 246.00 | 246.00 | 241.25 | 1.06% | 1,536 |
| Sep 4, 2026 | 244.41 | 244.71 | 241.18 | 243.42 | 238.72 | 0.11% | 1,087 |
| Sep 3, 2026 | 242.94 | 244.20 | 241.33 | 243.15 | 238.46 | -0.74% | 606 |
| Sep 2, 2026 | 244.45 | 245.00 | 235.37 | 244.97 | 240.24 | -1.82% | 1,534 |
| Sep 1, 2026 | 248.64 | 249.50 | 245.00 | 249.50 | 244.69 | 0.81% | 777 |
| Aug 31, 2026 | 248.26 | 248.26 | 246.71 | 247.50 | 242.72 | 0.17% | 872 |
| Aug 28, 2026 | 245.00 | 247.61 | 245.00 | 247.08 | 242.31 | -0.33% | 443 |
| Aug 27, 2026 | 248.61 | 248.61 | 246.75 | 247.90 | 243.12 | -0.81% | 462 |
| Aug 26, 2026 | 243.00 | 253.00 | 243.00 | 249.92 | 245.10 | 8.29% | 3,747 |
| Aug 25, 2026 | 228.87 | 230.79 | 227.81 | 230.78 | 226.33 | -0.83% | 1,321 |
| Aug 24, 2026 | 231.45 | 233.21 | 231.45 | 232.70 | 228.21 | -0.64% | 1,614 |
| Aug 21, 2026 | 235.87 | 236.36 | 234.17 | 234.19 | 229.67 | -1.31% | 2,044 |
| Aug 20, 2026 | 238.06 | 238.50 | 237.15 | 237.30 | 232.72 | 0.55% | 1,089 |
| Aug 19, 2026 | 225.62 | 238.50 | 225.62 | 236.00 | 231.45 | 2.61% | 1,649 |
| Aug 18, 2026 | 228.62 | 231.42 | 228.62 | 230.00 | 225.56 | 0.49% | 6,306 |
| Aug 17, 2026 | 229.16 | 229.50 | 228.87 | 228.87 | 224.45 | - | 2,505 |
| Aug 14, 2026 | 230.08 | 230.36 | 228.87 | 228.87 | 224.45 | -0.09% | 1,740 |
| Aug 13, 2026 | 230.36 | 230.36 | 229.00 | 229.07 | 224.65 | -1.25% | 1,243 |
| Aug 12, 2026 | 232.69 | 232.69 | 231.00 | 231.97 | 227.49 | -1.71% | 602 |
| Aug 11, 2026 | 236.52 | 237.49 | 236.00 | 236.00 | 231.45 | -1.79% | 1,508 |
| Aug 10, 2026 | 239.78 | 240.78 | 239.26 | 240.31 | 235.67 | 0.64% | 709 |
| Aug 7, 2026 | 238.59 | 239.04 | 237.41 | 238.77 | 234.17 | 0.38% | 2,624 |
| Aug 6, 2026 | 237.59 | 238.09 | 236.55 | 237.88 | 233.29 | -0.82% | 1,186 |
| Aug 5, 2026 | 240.70 | 240.70 | 238.56 | 239.85 | 235.22 | -0.30% | 3,925 |
| Aug 4, 2026 | 241.97 | 241.97 | 240.19 | 240.58 | 235.94 | -2.11% | 1,130 |
| Aug 3, 2026 | 245.54 | 245.90 | 244.77 | 245.76 | 241.02 | -2.40% | 450 |
| Jul 31, 2026 | 251.27 | 251.80 | 250.49 | 251.80 | 246.94 | -0.93% | 1,476 |
| Jul 30, 2026 | 254.46 | 254.61 | 253.20 | 254.16 | 249.26 | 0.22% | 351 |
| Jul 29, 2026 | 251.35 | 254.50 | 251.35 | 253.60 | 248.71 | 2.60% | 1,565 |
| Jul 28, 2026 | 245.50 | 247.17 | 238.51 | 247.17 | 242.40 | 1.80% | 549 |
| Jul 27, 2026 | 241.96 | 243.28 | 238.50 | 242.79 | 238.11 | 0.36% | 923 |
| Jul 24, 2026 | 241.80 | 242.86 | 232.86 | 241.91 | 237.24 | -0.86% | 1,330 |
| Jul 23, 2026 | 242.75 | 246.00 | 240.75 | 244.02 | 239.31 | 0.73% | 914 |
| Jul 22, 2026 | 242.93 | 243.53 | 242.17 | 242.24 | 237.57 | -0.79% | 766 |
| Jul 21, 2026 | 244.17 | 244.28 | 243.28 | 244.17 | 239.46 | - | 323 |
| Jul 20, 2026 | 246.00 | 246.00 | 235.46 | 244.18 | 239.47 | 2.65% | 1,405 |
| Jul 17, 2026 | 233.33 | 237.87 | 233.33 | 237.87 | 233.28 | 0.72% | 954 |