Atour Lifestyle Holdings Limited - American Depositary Shares (NQ: ATAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	29.08	30.46	28.83	30.36	1,505,048	+1.57(+5.45%)
Mar 10, 2025	29.80	29.82	28.23	28.79	1,170,460	-1.32(-4.38%)
Mar 07, 2025	31.00	31.00	29.53	30.11	753,807	-0.48(-1.57%)
Mar 06, 2025	31.73	32.31	30.42	30.59	1,385,331	-0.40(-1.29%)
Mar 05, 2025	29.92	31.30	29.92	30.99	1,688,226	+1.59(+5.41%)
Mar 04, 2025	29.39	29.78	28.80	29.40	981,324	+0.20(+0.68%)
Mar 03, 2025	30.96	31.00	28.95	29.20	1,181,549	-1.51(-4.92%)
Feb 28, 2025	28.72	31.02	28.70	30.71	1,876,537	+1.05(+3.54%)
Feb 27, 2025	30.34	30.83	29.29	29.66	1,097,082	-0.97(-3.17%)
Feb 26, 2025	30.64	31.57	30.48	30.63	1,152,377	+1.21(+4.11%)
Feb 25, 2025	29.80	30.17	28.81	29.42	1,399,846	-0.33(-1.11%)
Feb 24, 2025	30.75	30.80	28.71	29.75	2,593,639	-1.51(-4.83%)
Feb 21, 2025	32.30	32.30	31.01	31.26	1,530,742	-0.66(-2.07%)
Feb 20, 2025	32.80	33.31	31.36	31.92	1,698,869	-0.25(-0.78%)
Feb 19, 2025	32.42	32.42	31.01	32.17	1,551,458	+0.21(+0.66%)
Feb 18, 2025	32.20	32.76	31.61	31.96	3,154,031	+1.16(+3.77%)
Feb 14, 2025	30.99	31.23	30.04	30.80	2,006,277	+1.23(+4.16%)
Feb 13, 2025	29.36	29.79	28.85	29.57	1,391,941	+0.31(+1.06%)
Feb 12, 2025	29.40	30.86	28.64	29.26	1,899,416	+0.26(+0.90%)
Feb 11, 2025	27.62	29.74	27.06	29.00	1,287,488	+1.10(+3.94%)
Feb 10, 2025	28.11	28.19	27.19	27.90	628,548	+0.43(+1.57%)
Feb 07, 2025	27.27	28.55	27.19	27.47	799,864	+0.57(+2.12%)
Feb 06, 2025	26.76	27.13	26.36	26.90	693,593	+0.74(+2.83%)
Feb 05, 2025	27.08	27.28	25.72	26.16	1,434,506	-1.44(-5.22%)
Feb 04, 2025	27.42	28.30	27.23	27.60	708,502	+0.49(+1.81%)
Feb 03, 2025	26.96	27.52	26.00	27.11	601,249	-0.30(-1.09%)
Jan 31, 2025	28.20	28.40	27.04	27.41	898,169	-0.79(-2.80%)
Jan 30, 2025	27.49	28.82	27.49	28.20	901,047	+0.89(+3.26%)
Jan 29, 2025	27.85	28.21	27.02	27.31	471,361	-0.18(-0.65%)
Jan 28, 2025	26.97	27.58	26.55	27.49	662,448	+0.40(+1.48%)
Jan 27, 2025	26.99	27.63	26.80	27.09	859,907	-0.22(-0.81%)
Jan 24, 2025	26.25	27.58	25.92	27.31	1,148,945	+1.16(+4.44%)
Jan 23, 2025	26.00	26.42	25.85	26.15	613,645	-0.07(-0.27%)
Jan 22, 2025	26.65	26.65	25.81	26.22	471,698	-0.22(-0.83%)
Jan 21, 2025	26.35	26.94	25.61	26.44	687,003	+0.59(+2.28%)
Jan 17, 2025	25.51	26.39	25.33	25.85	685,579	+0.52(+2.05%)
Jan 16, 2025	25.50	25.54	24.92	25.33	578,041	-0.02(-0.08%)
Jan 15, 2025	25.24	25.90	25.19	25.35	496,374	+0.15(+0.60%)
Jan 14, 2025	25.32	26.04	25.00	25.20	789,352	+0.21(+0.84%)
Jan 13, 2025	25.15	25.36	24.86	24.99	384,097	-0.27(-1.07%)
Jan 10, 2025	25.59	25.71	25.00	25.26	565,067	-0.57(-2.21%)
Jan 08, 2025	25.20	26.03	25.04	25.83	1,119,289	+0.63(+2.50%)
Jan 07, 2025	25.11	25.39	24.83	25.20	1,385,631	-0.33(-1.29%)
Jan 06, 2025	26.88	26.93	25.35	25.53	1,256,220	-1.02(-3.84%)
Jan 03, 2025	27.50	27.76	26.53	26.55	701,100	-0.47(-1.74%)