Skip to main content

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

32.23 -0.28 (-0.86%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.