5 DAY PERFORMANCE
+3.09%
1 MONTH PERFORMANCE
-4.17%
3 MONTH PERFORMANCE
+15.48%
6 MONTH PERFORMANCE
+15.64%
YEAR-TO-DATE PERFORMANCE
+4.31%
1 YEAR PERFORMANCE
+63.10%
Atour Lifestyle Holdings Ltd ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2026 | $42.42 | $41.10 (-3.11%) | $42.79 | $40.25 | 1.48 M | $5.70 B |
| 01/06/2026 | $40.46 | $42.38 (4.75%) | $42.44 | $40.41 | 1.48 M | $5.88 B |
| 01/05/2026 | $39.95 | $40.13 (0.45%) | $40.79 | $39.77 | 581.94 K | $5.57 B |
| 01/02/2026 | $40.29 | $39.87 (-1.04%) | $41.29 | $39.80 | 690.90 K | $5.53 B |
| 12/31/2025 | $39.53 | $39.40 (-0.33%) | $39.65 | $39.02 | 1.13 M | $5.47 B |
| 12/30/2025 | $40.08 | $39.53 (-1.37%) | $40.50 | $39.50 | 754.27 K | $5.48 B |
| 12/29/2025 | $41.52 | $40.06 (-3.52%) | $41.76 | $39.84 | 1.16 M | $5.56 B |
| 12/26/2025 | $42.14 | $41.74 (-0.95%) | $42.64 | $41.50 | 771.23 K | $5.79 B |
| 12/24/2025 | $42.67 | $42.22 (-1.05%) | $42.68 | $41.73 | 440.22 K | $5.86 B |
| 12/23/2025 | $42.44 | $42.67 (0.54%) | $42.99 | $42.36 | 719.24 K | $5.92 B |
| 12/22/2025 | $41.80 | $42.54 (1.77%) | $42.62 | $41.16 | 727.21 K | $5.90 B |
| 12/19/2025 | $40.81 | $41.80 (2.43%) | $42.07 | $40.63 | 1.32 M | $5.80 B |
| 12/18/2025 | $40.92 | $40.74 (-0.44%) | $41.74 | $40.61 | 558.82 K | $5.65 B |
| 12/17/2025 | $41.27 | $40.54 (-1.77%) | $41.72 | $40.40 | 914.90 K | $5.62 B |
| 12/16/2025 | $41.94 | $41.02 (-2.19%) | $42.82 | $40.71 | 1.51 M | $5.69 B |
| 12/15/2025 | $42.67 | $42.44 (-0.54%) | $43.05 | $41.73 | 645.90 K | $5.89 B |
| 12/12/2025 | $42.06 | $42.76 (1.66%) | $43.17 | $41.85 | 1.38 M | $5.93 B |
| 12/11/2025 | $41.26 | $41.70 (1.07%) | $42.02 | $40.80 | 1.00 M | $5.79 B |
| 12/10/2025 | $41.11 | $41.26 (0.36%) | $41.39 | $40.81 | 1.06 M | $5.72 B |
| 12/09/2025 | $41.20 | $41.38 (0.44%) | $41.63 | $40.60 | 1.40 M | $5.74 B |
| 12/08/2025 | $42.79 | $41.91 (-2.06%) | $42.79 | $41.13 | 1.47 M | $5.82 B |
| 12/05/2025 | $42.52 | $42.89 (0.87%) | $43.05 | $42.11 | 1.12 M | $5.95 B |
| 12/04/2025 | $43.00 | $42.73 (-0.63%) | $43.17 | $41.71 | 1.63 M | $5.93 B |
| 12/03/2025 | $42.49 | $42.90 (0.96%) | $42.92 | $41.42 | 2.75 M | $5.95 B |
| 12/02/2025 | $40.17 | $42.69 (6.27%) | $42.80 | $39.90 | 3.26 M | $5.92 B |
| 12/01/2025 | $38.07 | $40.43 (6.2%) | $40.64 | $38.07 | 1.94 M | $5.61 B |
| 11/28/2025 | $38.08 | $38.37 (0.76%) | $38.63 | $38.08 | 907.80 K | $5.32 B |
| 11/26/2025 | $37.36 | $37.76 (1.07%) | $37.94 | $36.54 | 1.12 M | $5.24 B |
| 11/25/2025 | $38.50 | $37.16 (-3.48%) | $38.63 | $36.58 | 1.72 M | $5.16 B |
| 11/24/2025 | $37.36 | $37.83 (1.26%) | $38.10 | $37.31 | 1.77 M | $5.25 B |
| 11/21/2025 | $35.28 | $37.09 (5.13%) | $37.36 | $35.21 | 1.89 M | $5.15 B |
| 11/20/2025 | $37.39 | $35.37 (-5.4%) | $37.72 | $35.29 | 1.30 M | $4.91 B |
| 11/19/2025 | $38.24 | $37.28 (-2.51%) | $38.24 | $36.89 | 897.60 K | $5.17 B |
| 11/18/2025 | $38.99 | $37.90 (-2.8%) | $39.00 | $36.97 | 1.40 M | $5.26 B |
| 11/17/2025 | $39.07 | $39.08 (0.03%) | $39.44 | $38.76 | 684.32 K | $5.42 B |
| 11/14/2025 | $39.50 | $39.25 (-0.63%) | $39.90 | $38.74 | 1.12 M | $5.45 B |
| 11/13/2025 | $40.74 | $40.31 (-1.06%) | $40.82 | $39.94 | 978.50 K | $5.59 B |
| 11/12/2025 | $41.00 | $40.49 (-1.24%) | $42.34 | $40.45 | 1.15 M | $5.62 B |
| 11/11/2025 | $40.93 | $40.39 (-1.32%) | $41.05 | $40.12 | 709.00 K | $5.60 B |
| 11/10/2025 | $40.34 | $40.91 (1.41%) | $41.88 | $40.26 | 1.46 M | $5.68 B |
| 11/07/2025 | $38.69 | $39.25 (1.45%) | $39.27 | $37.78 | 944.61 K | $5.45 B |
| 11/06/2025 | $40.69 | $38.89 (-4.42%) | $40.69 | $38.40 | 1.42 M | $5.40 B |
| 11/05/2025 | $39.81 | $40.30 (1.23%) | $40.50 | $39.10 | 731.95 K | $5.59 B |
| 11/04/2025 | $40.57 | $39.66 (-2.24%) | $41.00 | $39.35 | 1.83 M | $5.50 B |
| 11/03/2025 | $39.06 | $41.23 (5.56%) | $41.43 | $39.02 | 2.13 M | $5.72 B |
| 10/31/2025 | $38.01 | $38.96 (2.5%) | $39.29 | $37.44 | 1.01 M | $5.41 B |
| 10/30/2025 | $37.10 | $38.06 (2.59%) | $38.23 | $36.87 | 804.21 K | $5.28 B |
| 10/29/2025 | $38.07 | $37.38 (-1.81%) | $38.29 | $36.63 | 2.69 M | $5.19 B |
| 10/28/2025 | $38.40 | $37.79 (-1.59%) | $38.47 | $37.10 | 1.27 M | $5.24 B |
| 10/27/2025 | $40.20 | $38.96 (-3.08%) | $40.58 | $38.92 | 1.30 M | $5.41 B |
| 10/24/2025 | $39.50 | $39.80 (0.76%) | $39.99 | $39.22 | 1.74 M | $5.52 B |
| 10/23/2025 | $39.38 | $39.36 (-0.05%) | $39.89 | $38.78 | 2.70 M | $5.46 B |
| 10/22/2025 | $38.10 | $38.60 (1.31%) | $38.70 | $38.06 | 807.27 K | $5.36 B |
| 10/21/2025 | $37.94 | $38.20 (0.69%) | $38.24 | $37.31 | 931.14 K | $5.30 B |
| 10/20/2025 | $37.51 | $37.81 (0.8%) | $38.08 | $36.79 | 1.12 M | $5.25 B |
| 10/17/2025 | $36.80 | $37.31 (1.39%) | $37.89 | $36.50 | 1.27 M | $5.18 B |
| 10/16/2025 | $36.57 | $37.27 (1.91%) | $37.37 | $36.52 | 1.11 M | $5.17 B |
| 10/15/2025 | $36.99 | $36.56 (-1.16%) | $37.28 | $36.02 | 1.74 M | $5.07 B |
| 10/14/2025 | $34.91 | $35.39 (1.37%) | $35.48 | $34.47 | 680.84 K | $4.91 B |
| 10/13/2025 | $35.43 | $35.34 (-0.25%) | $36.28 | $35.33 | 995.98 K | $4.90 B |
| 10/10/2025 | $35.79 | $34.87 (-2.57%) | $36.81 | $34.49 | 1.81 M | $4.84 B |
| 10/09/2025 | $35.70 | $35.75 (0.14%) | $36.51 | $35.40 | 1.20 M | $4.96 B |
| 10/08/2025 | $35.66 | $35.49 (-0.48%) | $36.30 | $34.55 | 1.50 M | $4.92 B |
| 10/07/2025 | $36.18 | $35.59 (-1.63%) | $36.30 | $35.27 | 1.00 M | $4.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
