Autohome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	11.30	11.41	11.30	11.40	11.40	4.68%	4
Feb 9, 2026	10.89	10.89	10.89	10.89	10.89	-	21
Feb 6, 2026	10.86	10.89	10.86	10.89	10.89	0.28%	5
Feb 5, 2026	10.92	10.92	10.86	10.86	10.86	-0.55%	4
Feb 4, 2026	10.99	10.99	10.92	10.92	10.92	-0.64%	22
Feb 3, 2026	11.30	11.30	10.89	10.99	10.99	-3.60%	64
Feb 2, 2026	11.60	11.60	11.40	11.40	11.40	-1.72%	167
Jan 30, 2026	11.86	11.86	11.60	11.60	11.60	-2.19%	15
Jan 29, 2026	12.10	12.11	11.75	11.86	11.86	0.94%	107
Jan 28, 2026	11.93	11.93	11.75	11.75	11.75	-1.51%	194
Jan 27, 2026	12.31	12.31	11.93	11.93	11.93	-1.32%	39
Jan 26, 2026	12.06	12.26	12.06	12.09	12.09	-1.87%	17
Jan 23, 2026	12.32	12.32	12.32	12.32	12.32	1.57%	36
Jan 21, 2026	12.24	12.24	12.13	12.13	12.13	-0.33%	72
Jan 20, 2026	12.40	12.40	12.17	12.17	12.17	-2.56%	2
Jan 19, 2026	13.20	13.20	12.49	12.49	12.49	-0.64%	4
Jan 16, 2026	12.57	12.57	12.44	12.57	12.57	0.64%	103
Jan 15, 2026	12.43	12.49	12.43	12.49	12.49	-0.32%	3
Jan 14, 2026	12.11	12.53	12.11	12.53	12.53	3.64%	25
Jan 13, 2026	12.11	12.11	12.09	12.09	12.09	-0.41%	88
Jan 12, 2026	12.24	12.27	12.14	12.14	12.14	2.10%	3
Jan 9, 2026	12.60	12.60	11.75	11.89	11.89	-2.78%	32
Jan 8, 2026	12.05	12.23	12.05	12.23	12.23	3.29%	5
Jan 7, 2026	12.09	12.09	11.84	11.84	11.84	-2.07%	44
Jan 6, 2026	13.09	13.09	12.09	12.09	12.09	-3.05%	147
Jan 5, 2026	13.02	13.02	12.29	12.47	12.47	0.56%	27
Jan 2, 2026	13.20	13.20	12.40	12.40	12.40	-6.06%	228
Dec 30, 2025	13.00	13.65	12.27	13.20	13.20	-3.65%	1,865
Dec 29, 2025	13.15	14.63	12.03	13.70	13.14	4.18%	716
Dec 26, 2025	12.97	13.15	12.90	13.15	12.61	1.47%	40
Dec 23, 2025	12.93	13.00	12.93	12.96	12.43	0.23%	474
Dec 22, 2025	13.11	13.11	12.92	12.93	12.40	-0.39%	18
Dec 19, 2025	12.81	12.98	12.80	12.98	12.44	1.41%	82
Dec 18, 2025	12.84	12.90	12.80	12.80	12.27	-	13
Dec 17, 2025	13.40	13.40	12.80	12.80	12.27	2.40%	140
Dec 16, 2025	12.50	12.72	12.50	12.50	11.98	-1.57%	535
Dec 15, 2025	13.19	13.19	12.70	12.70	12.18	-2.53%	9
Dec 12, 2025	12.95	13.03	12.95	13.03	12.49	0.93%	4
Dec 11, 2025	13.50	13.50	12.91	12.91	12.38	-1.53%	1,114
Dec 10, 2025	12.90	13.11	12.90	13.11	12.57	2.42%	7
Dec 9, 2025	12.77	12.86	12.74	12.80	12.27	0.23%	63
Dec 8, 2025	12.88	12.88	12.77	12.77	12.24	-0.85%	75
Dec 5, 2025	12.56	12.88	12.56	12.88	12.35	5.75%	257
Dec 4, 2025	12.35	12.35	12.18	12.18	11.68	-0.65%	51
Dec 3, 2025	12.49	12.49	12.25	12.26	11.75	-1.76%	1,123
Dec 2, 2025	12.76	12.76	12.48	12.48	11.97	-2.19%	1,031
Dec 1, 2025	12.80	12.80	12.70	12.76	12.23	0.63%	45
Nov 28, 2025	12.68	12.71	12.45	12.68	12.16	0.08%	267
Nov 27, 2025	12.60	12.68	12.10	12.67	12.15	0.16%	43
Nov 26, 2025	12.85	12.85	12.65	12.65	12.13	-2.84%	16