Autohome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	41.50	41.50	41.44	41.44	41.44	0.53%	700
Feb 12, 2026	42.78	42.78	41.02	41.22	41.22	1.03%	200
Feb 11, 2026	42.76	43.10	40.80	40.80	40.80	-4.58%	5,600
Feb 10, 2026	41.38	42.90	41.12	42.76	42.76	3.38%	9,300
Feb 9, 2026	42.00	42.00	41.30	41.36	41.36	-1.48%	3,100
Feb 6, 2026	42.40	42.42	41.00	41.98	41.98	-2.10%	15,600
Feb 5, 2026	41.00	42.88	41.00	42.88	42.88	3.08%	12,328
Feb 4, 2026	42.00	42.00	41.30	41.60	41.60	-4.63%	14,800
Feb 3, 2026	42.50	43.64	42.50	43.62	43.62	1.30%	9,500
Feb 2, 2026	43.28	43.30	43.04	43.06	43.06	-3.58%	3,400
Jan 30, 2026	44.36	44.66	44.20	44.66	44.66	2.62%	3,300
Jan 29, 2026	44.16	44.16	43.28	43.52	43.52	-2.11%	1,400
Jan 28, 2026	44.44	44.70	44.40	44.46	44.46	-0.36%	5,800
Jan 27, 2026	44.66	44.66	43.02	44.62	44.62	1.27%	12,000
Jan 26, 2026	44.76	44.76	44.06	44.06	44.06	-1.21%	6,300
Jan 23, 2026	44.62	44.64	44.60	44.60	44.60	0.63%	1,300
Jan 22, 2026	44.36	44.36	44.00	44.32	44.32	0.18%	7,300
Jan 21, 2026	43.04	44.64	43.04	44.24	44.24	-1.12%	14,600
Jan 20, 2026	43.52	44.76	43.52	44.74	44.74	-0.49%	13,400
Jan 19, 2026	44.96	44.96	44.96	44.96	44.96	-0.09%	12,000
Jan 16, 2026	44.96	45.00	44.04	45.00	45.00	-2.09%	6,200
Jan 15, 2026	44.64	45.96	44.62	45.96	45.96	5.22%	1,400
Jan 14, 2026	43.60	43.60	43.60	43.68	43.68	-1.27%	100
Jan 13, 2026	44.04	44.34	43.96	44.24	44.24	4.09%	7,000
Jan 12, 2026	43.36	43.38	42.50	42.50	42.50	-3.37%	1,000
Jan 9, 2026	42.68	43.98	42.68	43.98	43.98	4.27%	2,600
Jan 8, 2026	42.72	42.92	41.90	42.18	42.18	-2.77%	32,100
Jan 7, 2026	43.38	43.38	43.38	43.38	43.38	-1.18%	100
Jan 6, 2026	43.98	44.34	43.90	43.90	43.90	-0.36%	10,900
Jan 5, 2026	43.92	44.06	43.90	44.06	44.06	2.42%	3,500
Jan 2, 2026	43.04	43.04	43.02	43.02	43.02	0.05%	7,900
Dec 31, 2025	42.76	43.04	42.58	43.00	43.00	0.56%	9,800
Dec 30, 2025	43.00	43.00	42.56	42.76	42.76	-2.15%	20,100
Dec 29, 2025	43.58	43.72	43.58	43.70	41.37	-4.75%	14,300
Dec 24, 2025	45.38	46.78	45.36	45.88	41.22	0.22%	5,562
Dec 23, 2025	45.22	47.08	45.22	45.78	41.13	1.37%	13,000
Dec 22, 2025	45.10	47.06	45.06	45.16	40.58	-4.04%	5,627
Dec 19, 2025	45.26	47.06	45.26	47.06	42.28	4.02%	1,900
Dec 18, 2025	45.00	45.24	45.00	45.24	40.65	-0.70%	134,100
Dec 17, 2025	45.56	45.56	45.56	45.56	40.94	-	2,100
Dec 16, 2025	45.56	46.00	44.20	45.56	40.94	-3.23%	3,300
Dec 15, 2025	46.86	47.08	46.86	47.08	42.30	1.25%	5,800
Dec 12, 2025	46.50	46.50	46.48	46.50	41.78	0.13%	3,100
Dec 11, 2025	46.44	46.44	46.44	46.44	41.73	1.35%	100
Dec 10, 2025	41.17	41.17	41.17	45.82	41.17	-	-
Dec 9, 2025	45.52	45.82	45.52	45.82	41.17	1.82%	900
Dec 8, 2025	46.14	46.14	44.60	45.00	40.43	-0.84%	45,600
Dec 5, 2025	45.16	45.38	44.72	45.38	40.78	0.31%	12,500
Dec 4, 2025	45.02	45.24	44.80	45.24	40.65	0.49%	3,288
Dec 3, 2025	45.32	45.74	45.00	45.02	40.45	-0.18%	1,800