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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	26.46	26.16	26.16	26.59	26.04	18.79M
August 06, 2025	26.18	26.46	26.46	26.66	25.9	22.93M
August 05, 2025	26.14	26.1	26.1	26.22	25.82	16.57M
August 04, 2025	25.7	26.15	26.15	26.15	25.52	14.43M
August 01, 2025	26.58	25.93	25.93	26.62	25.7	21.45M
July 31, 2025	25.95	26.4	26.4	26.76	25.95	28.64M
July 30, 2025	26.2	26.05	26.05	26.54	25.92	20.13M
July 29, 2025	26.61	26.26	26.26	26.71	26.15	27.6M
July 28, 2025	27.38	26.86	26.86	27.38	26.65	27.59M
July 25, 2025	26.8	27	27	27.18	26.65	32.75M
July 24, 2025	26.65	26.73	26.73	26.93	26.46	21.66M
July 23, 2025	26.42	26.53	26.53	26.85	26.35	24.91M
July 22, 2025	26.78	26.42	26.42	26.8	26.31	27.41M
July 21, 2025	26.81	26.89	26.89	26.95	26.5	32.88M
July 18, 2025	27.77	27.04	27.04	27.99	27.02	45.36M
July 17, 2025	27.81	27.83	27.83	27.98	27.38	43.82M
July 16, 2025	28.3	28.07	28.07	28.86	27.56	69.46M
July 15, 2025	26.65	27.99	27.99	28	26.57	77.09M
July 14, 2025	27.4	26.78	26.78	27.58	26.57	49.99M
July 11, 2025	25.9	27.01	27.01	27.32	25.61	67.16M
July 10, 2025	26.38	26.12	26.12	26.53	25.81	47.37M
July 09, 2025	25.97	26.36	26.36	26.8	25.65	62.13M
July 08, 2025	24.75	25.96	25.96	26.15	24.61	60.59M
July 07, 2025	24.54	24.78	24.78	25.1	24.3	57.76M

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