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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	43	42.8	42.8	45.12	42.51	89.99M
February 12, 2026	43.99	43.53	43.53	44.99	42.85	110.03M
February 11, 2026	41.03	42	42	43.88	41.03	128.08M
February 10, 2026	39.21	41.9	41.9	43.5	38.86	155.66M
February 09, 2026	41.16	39.55	39.55	41.41	39.3	141.87M
February 06, 2026	34.9	39.16	39.16	39.16	34.23	104.29M
February 05, 2026	34.82	35.6	35.6	36.28	34.5	46.16M
February 04, 2026	38.5	36.12	36.12	38.5	35.6	81.1M
February 03, 2026	38.1	39.37	39.37	39.37	37.45	88.66M
February 02, 2026	37.2	37.89	37.89	39.73	36.7	83.69M
January 30, 2026	38.3	37.57	37.57	39.9	37.21	81.13M
January 29, 2026	36	36.82	36.82	38.33	34.85	81.7M
January 28, 2026	37.55	36.82	36.82	38.3	36.59	66.91M
January 27, 2026	36.97	37.56	37.56	38.1	36.21	88.47M
January 26, 2026	35.94	36.7	36.7	37.4	35.29	84.27M
January 23, 2026	36.13	35.03	35.03	36.13	34.9	54.4M
January 22, 2026	34.21	34.55	34.55	34.85	33.89	38.34M
January 21, 2026	33.18	33.82	33.82	34.38	33.18	31.61M
January 20, 2026	34.58	33.66	33.66	34.86	33.22	38.2M
January 19, 2026	34.51	34.26	34.26	35.27	34.2	52.22M
January 16, 2026	36.41	35.57	35.57	38.13	35.57	101.62M
January 15, 2026	40	38.18	38.18	41.6	37.37	158.98M
January 14, 2026	35.9	38.52	38.52	38.52	35.9	126.54M
January 13, 2026	37.98	35.02	35.02	37.99	34.87	78.82M
January 12, 2026	35.52	35.73	35.73	36.62	34.14	83.15M
January 09, 2026	33.4	34.48	34.48	34.85	33.4	70.17M
January 08, 2026	32.73	32.73	32.73	33.54	32.56	46.85M
January 07, 2026	31.94	33.05	33.05	33.66	31.5	61.49M
January 06, 2026	31.63	31.84	31.84	32.19	31.28	38M
January 05, 2026	30.7	31.49	31.49	31.49	30.52	32.46M
December 31, 2025	30.18	30.43	30.43	30.99	30.11	26.68M
December 30, 2025	30.1	30.1	30.1	30.37	29.93	18.52M
December 29, 2025	30.08	30.3	30.3	30.7	29.96	25.36M
December 26, 2025	30.2	30.07	30.07	30.36	29.9	20.88M
December 25, 2025	30	30.21	30.21	30.33	29.9	19.63M
December 24, 2025	30.01	30.03	30.03	30.11	29.67	23.69M
December 23, 2025	29.6	30.16	30.16	30.55	29.23	37.32M
December 22, 2025	29.28	29.54	29.54	29.78	29.22	19.14M
December 19, 2025	29.25	29.2	29.2	29.45	29.11	15.44M
December 18, 2025	29.21	29.11	29.11	29.71	29.06	15.36M
December 17, 2025	29.12	29.6	29.6	29.74	28.97	18.46M
December 16, 2025	30.1	29.13	29.13	30.26	28.91	27.56M
December 15, 2025	30.9	30.27	30.27	30.99	30.27	22.05M
December 12, 2025	31.16	31.24	31.24	31.47	30.93	20.76M
December 11, 2025	32.2	31.2	31.2	32.28	31.17	23.24M
December 10, 2025	32.5	32.05	32.05	32.5	31.71	27.37M
December 09, 2025	32.62	32.57	32.57	33.96	32.3	49.23M
December 08, 2025	31.98	32.26	32.26	32.45	31.84	28.73M
December 05, 2025	31.8	31.83	31.83	32.13	31.14	22.56M
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

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