Shanghai AtHub Co.,Ltd. - 603881.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	31.39	31.82	31.82	33.45	31.09	31.46M
November 06, 2025	31.32	31.79	31.79	31.92	31.32	16.33M
November 05, 2025	31.5	31.32	31.32	31.79	30.81	24.62M
November 04, 2025	33.15	32.09	32.09	33.17	31.8	28.93M
November 03, 2025	33.12	33.34	33.34	33.37	32.54	21.23M
October 31, 2025	32.4	33.17	33.17	33.59	32.4	28.85M
October 30, 2025	33.7	32.61	32.61	33.75	32.6	28.32M
October 29, 2025	33.22	33.6	33.6	33.6	33	25.07M
October 28, 2025	33.37	33.25	33.25	33.85	32.88	27.27M
October 27, 2025	33.98	33.39	33.39	33.98	32.89	33.12M
October 24, 2025	32.95	33.51	33.51	33.6	32.82	24.25M
October 23, 2025	32.63	32.7	32.7	32.84	31.98	18.24M
October 22, 2025	33.07	32.9	32.9	33.38	32.81	17.58M
October 21, 2025	32.88	33.49	33.49	33.59	32.39	30.23M
October 20, 2025	32.35	32.47	32.47	32.98	32.19	21.72M
October 17, 2025	33.79	32.01	32.01	33.79	31.96	25.58M
October 16, 2025	33.75	33.39	33.39	33.88	33.2	21.6M
October 15, 2025	33.08	33.81	33.81	33.83	32.63	27.67M
October 14, 2025	34.51	33.04	33.04	34.85	32.71	39M
October 13, 2025	33	34.04	34.04	34.45	33	31.91M
October 10, 2025	36.09	34.88	34.88	36.12	34.63	48.11M
October 09, 2025	36.02	36.49	36.49	37.2	36.02	50.51M
September 30, 2025	37.98	36.61	36.61	37.99	36.5	57.36M
September 29, 2025	38.01	37.35	37.35	38.57	36.77	67.08M
September 26, 2025	38	38.2	38.2	41.38	37.99	85.26M
September 25, 2025	41	39.23	39.23	43.5	39.2	130.84M
September 24, 2025	38.21	40.35	40.35	41.66	37.18	120M
September 23, 2025	37.63	39.5	39.5	39.74	36.64	108.66M
September 22, 2025	35.96	37.17	37.17	37.92	35.33	68.91M
September 19, 2025	35.8	35.28	35.28	36.77	35.14	56.69M
September 18, 2025	37.38	36.32	36.32	38.77	35	109.49M
September 17, 2025	36.13	37.38	37.38	38.03	35.36	96.61M
September 16, 2025	35.12	35.7	35.7	36.1	34.84	75.78M
September 15, 2025	33.67	36.29	36.29	37.71	33.05	120.21M
September 12, 2025	35.2	34.28	34.28	36.68	34.25	103.1M
September 11, 2025	33.36	33.73	33.73	33.79	32.43	80.15M
September 10, 2025	31.5	32.37	32.37	33.11	31.2	73.59M
September 09, 2025	32.16	30.74	30.74	32.17	30.57	56.77M
September 08, 2025	32.5	32.19	32.19	32.99	31.93	60.8M
September 05, 2025	31	33.46	33.46	33.82	30.23	95.26M
September 04, 2025	34.86	32.27	32.27	35	32.27	94.97M
September 03, 2025	36.66	35.86	35.86	38.32	35.48	104.25M
September 02, 2025	37.78	38.33	38.33	40.33	37.03	185.34M
September 01, 2025	36.66	36.66	36.66	36.66	36.66	14.01M
August 29, 2025	33.31	33.33	33.33	33.5	31.58	71.37M
August 28, 2025	33.12	33.03	33.03	33.3	31.67	88.29M
August 27, 2025	32.33	33.47	33.47	35.28	31.6	111.38M
August 26, 2025	30.46	32.07	32.07	32.92	30.46	82.8M
August 25, 2025	29.75	31.2	31.2	32.03	29.2	101.96M
August 22, 2025	28.62	29.13	29.13	29.28	28.6	51.27M
August 21, 2025	28.89	28.43	28.43	29.05	28.37	33.29M
August 20, 2025	28.11	28.72	28.72	28.81	27.89	48.67M
August 19, 2025	28.62	28.5	28.5	29.1	28.29	50.42M
August 18, 2025	28.28	28.61	28.61	29.16	28.2	68.46M
August 15, 2025	27.57	28.11	28.11	28.38	27.41	54.1M
August 14, 2025	27.5	27.85	27.85	28.79	27.28	76.63M
August 13, 2025	26.49	27.5	27.5	27.98	26.27	69.37M
August 12, 2025	26	26.38	26.38	26.55	25.91	23.76M
August 11, 2025	25.4	26.07	26.07	26.28	25.4	19.43M
August 08, 2025	26.2	25.66	25.66	26.2	25.63	17.99M

Shanghai AtHub Co.,Ltd. (603881.SS) SHH