ANTA Sports Products Limited (ANPDY)
OTCMKTS · Delayed Price · Currency is USD
239.22
+5.34 (2.28%)
At close: Oct 23, 2026
ANPDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 249.41 | 249.41 | 234.71 | 239.22 | 239.22 | 2.28% | 1,260 |
| Oct 22, 2026 | 237.37 | 237.37 | 232.92 | 233.88 | 233.88 | -2.02% | 1,088 |
| Oct 21, 2026 | 239.85 | 245.00 | 234.70 | 238.71 | 238.71 | -2.25% | 250 |
| Oct 20, 2026 | 243.58 | 244.61 | 237.13 | 244.21 | 244.21 | -0.73% | 192 |
| Oct 19, 2026 | 248.77 | 248.77 | 238.72 | 246.00 | 246.00 | -0.39% | 1,045 |
| Oct 16, 2026 | 248.32 | 248.92 | 243.45 | 246.96 | 246.96 | 2.57% | 1,191 |
| Oct 15, 2026 | 239.27 | 241.50 | 239.27 | 240.78 | 240.78 | 2.22% | 1,072 |
| Oct 14, 2026 | 241.52 | 243.35 | 235.08 | 235.55 | 235.55 | 2.31% | 1,182 |
| Oct 13, 2026 | 234.19 | 239.79 | 229.05 | 230.24 | 230.24 | 1.78% | 1,687 |
| Oct 12, 2026 | 237.50 | 237.50 | 226.21 | 226.21 | 226.21 | -2.10% | 2,127 |
| Oct 9, 2026 | 232.87 | 234.11 | 231.03 | 231.07 | 231.07 | 0.53% | 2,324 |
| Oct 8, 2026 | 237.66 | 237.66 | 227.65 | 229.86 | 229.86 | 0.25% | 1,184 |
| Oct 7, 2026 | 235.70 | 236.13 | 225.95 | 229.29 | 229.29 | 0.38% | 1,426 |
| Oct 6, 2026 | 232.59 | 232.59 | 227.04 | 228.43 | 228.43 | -3.09% | 2,178 |
| Oct 5, 2026 | 234.51 | 235.71 | 233.10 | 235.71 | 235.71 | 0.14% | 2,668 |
| Oct 2, 2026 | 236.00 | 237.02 | 235.01 | 235.37 | 235.37 | 0.48% | 849 |
| Oct 1, 2026 | 242.17 | 242.17 | 233.25 | 234.24 | 234.24 | 0.10% | 2,307 |
| Sep 30, 2026 | 236.01 | 237.19 | 234.00 | 234.00 | 234.00 | 0.50% | 980 |
| Sep 29, 2026 | 238.91 | 239.44 | 232.35 | 232.84 | 232.84 | 0.98% | 1,436 |
| Sep 28, 2026 | 229.30 | 230.59 | 229.30 | 230.59 | 230.59 | 1.35% | 2,003 |
| 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 |