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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 15, 2025	35.50	36.02	35.48	35.93	792,365	+0.42(+1.18%)
Jul 14, 2025	35.30	35.82	34.70	35.51	1,123,039	+0.05(+0.14%)
Jul 11, 2025	35.80	35.98	35.17	35.46	1,533,763	-0.57(-1.58%)
Jul 10, 2025	36.60	37.46	35.54	36.03	2,901,785	-0.18(-0.50%)
Jul 09, 2025	35.48	36.24	35.05	36.21	1,131,408	+0.96(+2.72%)
Jul 08, 2025	35.85	35.94	35.10	35.25	2,934,389	-0.29(-0.82%)
Jul 07, 2025	33.94	35.80	33.43	35.54	3,180,409	+1.75(+5.18%)
Jul 03, 2025	33.15	34.05	32.57	33.79	1,276,752	+0.79(+2.39%)
Jul 02, 2025	32.70	34.00	32.70	33.00	2,499,386	+0.26(+0.79%)
Jul 01, 2025	32.48	32.96	32.06	32.74	687,970	+0.23(+0.71%)
Jun 30, 2025	32.75	33.07	31.93	32.51	1,446,458	-0.24(-0.73%)
Jun 27, 2025	32.51	32.80	31.88	32.75	664,094	+0.32(+0.99%)
Jun 26, 2025	32.33	32.57	31.52	32.43	949,100	+0.35(+1.09%)
Jun 25, 2025	32.33	33.08	31.70	32.08	979,647	-0.32(-0.99%)
Jun 24, 2025	32.15	33.00	31.89	32.40	1,849,551	+1.29(+4.15%)
Jun 23, 2025	30.61	31.32	30.50	31.11	690,877	+0.44(+1.43%)
Jun 20, 2025	30.80	31.13	29.81	30.67	2,563,032	-0.08(-0.26%)
Jun 18, 2025	30.74	31.42	30.47	30.75	831,844	-0.20(-0.65%)
Jun 17, 2025	31.42	32.30	30.62	30.95	1,088,025	-0.69(-2.18%)
Jun 16, 2025	32.55	32.80	31.56	31.64	942,054	-0.66(-2.04%)
Jun 13, 2025	32.10	33.05	32.01	32.30	1,150,281	-0.15(-0.46%)
Jun 12, 2025	31.35	33.40	31.09	32.45	2,449,524	+1.49(+4.81%)
Jun 11, 2025	31.14	31.92	30.79	30.96	913,976	+0.18(+0.58%)
Jun 10, 2025	31.35	31.38	30.46	30.78	670,443	-0.68(-2.16%)
Jun 09, 2025	31.31	31.89	30.78	31.46	1,412,058	+0.43(+1.39%)
Jun 06, 2025	31.30	31.56	30.50	31.03	943,572	-0.23(-0.74%)
Jun 05, 2025	31.50	31.63	31.05	31.26	705,929	-0.17(-0.54%)
Jun 04, 2025	31.18	31.98	30.42	31.43	1,448,412	+0.53(+1.72%)
Jun 03, 2025	31.21	31.32	30.60	30.90	1,283,026	+0.07(+0.23%)
Jun 02, 2025	30.90	31.11	30.50	30.83	802,790	-0.06(-0.19%)
May 30, 2025	30.76	31.16	29.79	30.89	2,350,873	-0.57(-1.82%)
May 29, 2025	31.34	31.73	31.02	31.46	1,426,306	+0.48(+1.56%)
May 28, 2025	30.77	31.38	30.59	30.98	2,830,590	+0.37(+1.23%)
May 27, 2025	32.06	32.12	30.29	30.60	1,530,423	-1.43(-4.47%)
May 23, 2025	31.67	32.36	31.39	32.03	1,594,710	-0.38(-1.19%)
May 22, 2025	30.08	33.77	29.70	32.42	4,387,074	+2.64(+8.88%)
May 21, 2025	29.94	30.18	29.49	29.78	1,431,384	-0.63(-2.08%)
May 20, 2025	30.09	30.57	29.74	30.41	920,700	+0.18(+0.59%)
May 19, 2025	29.05	30.32	28.63	30.23	1,369,630	+1.00(+3.41%)
May 16, 2025	29.29	29.79	29.16	29.23	1,179,427	-0.20(-0.67%)
May 15, 2025	28.71	29.48	28.58	29.43	1,167,495	+0.62(+2.16%)
May 14, 2025	29.07	29.20	28.51	28.81	1,320,950	-0.41(-1.42%)
May 13, 2025	29.10	29.49	28.82	29.22	517,434	-0.05(-0.17%)
May 12, 2025	29.18	29.68	29.02	29.27	1,143,307	+1.19(+4.25%)
May 09, 2025	27.97	29.16	27.92	28.08	1,512,630	+0.05(+0.18%)
May 08, 2025	26.80	28.11	26.50	28.03	1,881,298	+1.80(+6.84%)
May 07, 2025	24.70	26.52	24.70	26.23	1,561,687	+1.01(+3.99%)
May 06, 2025	24.71	25.38	24.68	25.23	1,239,095	+0.49(+1.99%)
May 05, 2025	23.96	25.01	23.96	24.73	1,494,145	+0.50(+2.08%)
May 02, 2025	24.90	25.14	24.05	24.23	1,042,554	-0.14(-0.57%)