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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.51	31.76	31.76	32.08	31.4	26.86M
December 03, 2025	33.04	31.78	31.78	33.26	31.7	39.27M
December 02, 2025	34.26	33.29	33.29	34.35	33.2	33.74M
December 01, 2025	34.09	34.22	34.22	34.7	33.3	58.57M
November 28, 2025	35.86	35.69	35.69	36.58	35.3	48.75M
November 27, 2025	36	35.73	35.73	37.03	35.35	72.16M
November 26, 2025	36.46	36.31	36.31	38.6	36.22	115.82M
November 25, 2025	35.48	36.47	36.47	36.96	35.22	113.75M
November 24, 2025	32.81	35.21	35.21	35.21	31.5	82.5M
November 21, 2025	33.8	32.01	32.01	34.42	32	46.89M
November 20, 2025	34.23	34.73	34.73	35.58	33.5	55.14M
November 19, 2025	35.98	34.45	34.45	35.98	34.04	58.01M
November 18, 2025	35.1	35.88	35.86	36.98	34.15	90.3M
November 17, 2025	32.71	35.09	35.07	36	32.3	86.99M
November 14, 2025	33.15	33.26	33.26	35.5	32.9	97.76M
November 13, 2025	30.14	33.15	33.15	33.15	29.89	40.58M
November 12, 2025	30.71	30.14	30.14	30.71	29.72	19.78M
November 11, 2025	31.65	30.71	30.71	31.74	30.7	19.23M
November 10, 2025	31.4	31.57	31.57	32.12	31.33	17.83M
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

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