Shanghai AtHub Co., Ltd. Class A 603881
SSE · China · Technology Services
CNY 22.92-0.12 (-0.52%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 22.92 | -0.52% | CNY 23.16 | CNY 23.26 | CNY 22.83 | 9.99M |
| 2026-09-29 | CNY 23.04 | -0.39% | CNY 23.12 | CNY 23.25 | CNY 22.98 | 10.82M |
| 2026-09-28 | CNY 23.13 | -3.42% | CNY 23.95 | CNY 23.95 | CNY 22.98 | 15.21M |
| 2026-09-24 | CNY 23.95 | -2.28% | CNY 24.43 | CNY 24.55 | CNY 23.95 |
| 14.94M |
| 2026-09-23 | CNY 24.51 | -2.51% | CNY 24.75 | CNY 24.93 | CNY 24.50 | 23.84M |
| 2026-09-22 | CNY 25.14 | +2.03% | CNY 24.69 | CNY 25.60 | CNY 24.63 | 41.67M |
| 2026-09-21 | CNY 24.64 | +1.90% | CNY 24.28 | CNY 24.72 | CNY 24.08 | 25.80M |
| 2026-09-18 | CNY 24.18 | +1.60% | CNY 24.00 | CNY 24.23 | CNY 23.85 | 19.17M |
| 2026-09-17 | CNY 23.80 | +0.46% | CNY 23.60 | CNY 24.20 | CNY 23.53 | 17.08M |
| 2026-09-16 | CNY 23.69 | +1.02% | CNY 23.38 | CNY 23.78 | CNY 23.08 | 15.14M |
| 2026-09-15 | CNY 23.45 | -1.05% | CNY 23.70 | CNY 23.85 | CNY 23.45 | 12.58M |
| 2026-09-14 | CNY 23.70 | +1.02% | CNY 23.50 | CNY 23.77 | CNY 23.30 | 13.46M |
| 2026-09-11 | CNY 23.46 | -1.39% | CNY 23.41 | CNY 23.66 | CNY 23.20 | 18.35M |
| 2026-09-10 | CNY 23.79 | -3.92% | CNY 24.25 | CNY 24.38 | CNY 23.79 | 24.64M |
| 2026-09-09 | CNY 24.76 | +0.04% | CNY 24.67 | CNY 24.90 | CNY 24.50 | 18.24M |
| 2026-09-08 | CNY 24.75 | -1.47% | CNY 25.09 | CNY 25.24 | CNY 24.61 | 21.41M |
| 2026-09-07 | CNY 25.12 | +1.62% | CNY 24.66 | CNY 25.27 | CNY 24.54 | 22.16M |
| 2026-09-04 | CNY 24.72 | -0.88% | CNY 25.14 | CNY 25.45 | CNY 24.61 | 27.49M |
| 2026-09-03 | CNY 24.94 | +0.44% | CNY 25.10 | CNY 25.26 | CNY 24.50 | 24.40M |
| 2026-09-02 | CNY 24.83 | -1.86% | CNY 24.80 | CNY 25.20 | CNY 24.70 | 21.37M |
| 2026-09-01 | CNY 25.30 | -0.71% | CNY 25.30 | CNY 25.62 | CNY 25.15 | 25.52M |
| 2026-08-31 | CNY 25.48 | +1.39% | CNY 24.51 | CNY 25.57 | CNY 24.50 | 29.17M |
| 2026-08-28 | CNY 25.13 | -0.48% | CNY 25.27 | CNY 25.78 | CNY 25.10 | 31.12M |
| 2026-08-27 | CNY 25.25 | +2.10% | CNY 24.75 | CNY 25.34 | CNY 24.61 | 33.04M |
| 2026-08-26 | CNY 24.73 | -1.04% | CNY 25.10 | CNY 25.18 | CNY 24.44 | 32.11M |
| 2026-08-25 | CNY 24.99 | -0.83% | CNY 24.51 | CNY 25.44 | CNY 24.07 | 37.87M |
| 2026-08-24 | CNY 25.20 | -7.79% | CNY 27.03 | CNY 27.32 | CNY 25.01 | 61.66M |
| 2026-08-21 | CNY 27.33 | -9.50% | CNY 28.68 | CNY 28.95 | CNY 27.18 | 88.18M |
| 2026-08-20 | CNY 30.20 | +5.41% | CNY 28.37 | CNY 30.58 | CNY 27.99 | 117.57M |
| 2026-08-19 | CNY 28.65 | +1.06% | CNY 27.79 | CNY 28.99 | CNY 27.07 | 83.08M |
| 2026-08-18 | CNY 28.35 | -2.58% | CNY 28.60 | CNY 29.04 | CNY 27.88 | 66.54M |
| 2026-08-17 | CNY 29.10 | +0.21% | CNY 28.52 | CNY 29.20 | CNY 28.00 | 104.31M |
| 2026-08-14 | CNY 29.04 | +10.00% | CNY 26.40 | CNY 29.04 | CNY 25.74 | 101.95M |
| 2026-08-13 | CNY 26.40 | -1.79% | CNY 27.50 | CNY 28.35 | CNY 26.40 | 78.17M |
| 2026-08-12 | CNY 26.88 | +2.28% | CNY 27.64 | CNY 28.00 | CNY 26.62 | 75.47M |
| 2026-08-11 | CNY 26.28 | +3.14% | CNY 27.10 | CNY 27.10 | CNY 25.89 | 81.87M |
| 2026-08-10 | CNY 25.48 | -0.89% | CNY 25.98 | CNY 26.10 | CNY 25.14 | 26.03M |
| 2026-08-07 | CNY 25.71 | -1.15% | CNY 26.06 | CNY 26.21 | CNY 25.30 | 35.34M |
| 2026-08-06 | CNY 26.01 | -1.48% | CNY 25.92 | CNY 26.47 | CNY 25.66 | 42.40M |
| 2026-08-05 | CNY 26.40 | +0.61% | CNY 25.85 | CNY 26.86 | CNY 25.69 | 65.48M |
| 2026-08-04 | CNY 26.24 | +3.31% | CNY 25.80 | CNY 26.39 | CNY 25.45 | 54.05M |
| 2026-08-03 | CNY 25.40 | +4.61% | CNY 24.60 | CNY 25.89 | CNY 24.48 | 46.43M |
| 2026-07-31 | CNY 24.28 | +5.52% | CNY 23.90 | CNY 24.85 | CNY 23.73 | 43.43M |
| 2026-07-30 | CNY 23.01 | -4.56% | CNY 23.71 | CNY 24.12 | CNY 22.94 | 27.01M |
| 2026-07-29 | CNY 24.11 | +0.75% | CNY 23.89 | CNY 24.19 | CNY 22.51 | 34.70M |
| 2026-07-28 | CNY 23.93 | -2.25% | CNY 24.00 | CNY 24.32 | CNY 23.61 | 23.20M |
| 2026-07-27 | CNY 24.48 | +1.07% | CNY 23.80 | CNY 24.58 | CNY 23.51 | 27.23M |
| 2026-07-24 | CNY 24.22 | -7.13% | CNY 25.48 | CNY 25.48 | CNY 24.16 | 39.34M |
| 2026-07-23 | CNY 26.08 | -2.72% | CNY 26.30 | CNY 26.54 | CNY 25.53 | 51.76M |
| 2026-07-22 | CNY 26.81 | +2.37% | CNY 25.83 | CNY 26.81 | CNY 25.53 | 76.57M |
| 2026-07-21 | CNY 26.19 | +6.51% | CNY 24.70 | CNY 26.22 | CNY 24.42 | 66.52M |
| 2026-07-20 | CNY 24.59 | +4.82% | CNY 24.00 | CNY 25.57 | CNY 23.62 | 45.07M |
| 2026-07-17 | CNY 23.46 | -7.57% | CNY 24.45 | CNY 25.31 | CNY 23.20 | 49.36M |
| 2026-07-16 | CNY 25.38 | +5.53% | CNY 24.68 | CNY 25.87 | CNY 24.30 | 60.23M |
| 2026-07-15 | CNY 24.05 | -0.41% | CNY 23.99 | CNY 25.36 | CNY 23.71 | 33.94M |
| 2026-07-14 | CNY 24.15 | -8.14% | CNY 25.86 | CNY 26.12 | CNY 23.66 | 54.30M |
| 2026-07-13 | CNY 26.29 | +3.83% | CNY 24.99 | CNY 26.48 | CNY 24.75 | 63.59M |
| 2026-07-10 | CNY 25.32 | +3.69% | CNY 24.04 | CNY 26.33 | CNY 23.95 | 59.13M |
| 2026-07-09 | CNY 24.42 | +0.87% | CNY 24.30 | CNY 24.60 | CNY 23.52 | 52.01M |
| 2026-07-08 | CNY 24.21 | +10.00% | CNY 22.13 | CNY 24.21 | CNY 22.13 | 42.18M |
| 2026-07-07 | CNY 22.01 | -4.18% | CNY 22.90 | CNY 23.10 | CNY 21.95 | 24.99M |
| 2026-07-06 | CNY 22.97 | -8.89% | CNY 24.08 | CNY 24.15 | CNY 22.69 | 45.89M |
| 2026-07-03 | CNY 25.21 | 0.00% | CNY 25.00 | CNY 25.65 | CNY 25.00 | 20.04M |
| 2026-07-02 | CNY 25.21 | -2.29% | CNY 25.41 | CNY 26.55 | CNY 25.08 | 30.79M |
| 2026-07-01 | CNY 25.80 | +3.20% | CNY 25.19 | CNY 26.38 | CNY 24.66 | 40.77M |
| 2026-06-30 | CNY 25.00 | +4.95% | CNY 24.00 | CNY 25.29 | CNY 23.69 | 29.08M |
| 2026-06-29 | CNY 23.82 | -2.06% | CNY 24.26 | CNY 24.48 | CNY 23.58 | 25.49M |
| 2026-06-26 | CNY 24.32 | -6.96% | CNY 25.83 | CNY 25.90 | CNY 24.30 | 34.85M |
| 2026-06-25 | CNY 26.14 | -3.86% | CNY 26.98 | CNY 27.29 | CNY 26.01 | 28.97M |
| 2026-06-24 | CNY 27.19 | +1.80% | CNY 26.64 | CNY 27.21 | CNY 25.47 | 30.58M |
| 2026-06-23 | CNY 26.71 | -3.98% | CNY 27.85 | CNY 28.06 | CNY 26.64 | 26.39M |
| 2026-06-22 | CNY 27.82 | +2.90% | CNY 27.04 | CNY 27.84 | CNY 26.81 | 34.82M |
| 2026-06-18 | CNY 27.03 | +2.14% | CNY 26.47 | CNY 27.33 | CNY 26.31 | 33.71M |
| 2026-06-17 | CNY 26.47 | -0.41% | CNY 26.43 | CNY 26.83 | CNY 26.17 | 25.10M |
| 2026-06-16 | CNY 26.58 | -0.34% | CNY 26.67 | CNY 26.86 | CNY 26.10 | 24.99M |
| 2026-06-15 | CNY 26.67 | +3.73% | CNY 25.90 | CNY 26.67 | CNY 25.79 | 30.92M |
| 2026-06-12 | CNY 25.71 | -1.09% | CNY 26.33 | CNY 26.46 | CNY 25.58 | 34.31M |
| 2026-06-11 | CNY 25.99 | -9.57% | CNY 28.25 | CNY 28.26 | CNY 25.94 | 48.52M |
| 2026-06-10 | CNY 28.74 | +0.64% | CNY 28.33 | CNY 29.55 | CNY 28.25 | 28.57M |
| 2026-06-09 | CNY 28.56 | +0.23% | CNY 28.86 | CNY 28.92 | CNY 28.00 | 26.67M |
| 2026-06-08 | CNY 28.49 | -5.63% | CNY 28.58 | CNY 29.58 | CNY 28.38 | 30.93M |
| 2026-06-05 | CNY 30.19 | -3.13% | CNY 30.83 | CNY 30.83 | CNY 29.98 | 32.38M |
| 2026-06-04 | CNY 31.17 | +2.69% | CNY 30.58 | CNY 31.54 | CNY 30.37 | 43.47M |
| 2026-06-03 | CNY 30.35 | -1.06% | CNY 30.25 | CNY 30.88 | CNY 30.00 | 34.63M |
| 2026-06-02 | CNY 30.67 | +3.08% | CNY 29.88 | CNY 30.68 | CNY 28.37 | 43.58M |
| 2026-06-01 | CNY 29.76 | +0.88% | CNY 29.51 | CNY 30.07 | CNY 29.33 | 22.87M |
| 2026-05-29 | CNY 29.50 | -4.66% | CNY 30.95 | CNY 31.07 | CNY 29.41 | 42.40M |
| 2026-05-28 | CNY 30.94 | +2.31% | CNY 30.57 | CNY 31.02 | CNY 30.00 | 39.34M |
| 2026-05-27 | CNY 30.24 | -2.16% | CNY 30.67 | CNY 31.19 | CNY 30.08 | 37.53M |
| 2026-05-26 | CNY 30.91 | -2.34% | CNY 31.32 | CNY 31.32 | CNY 30.33 | 45.32M |