Autohome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.50	36.70	35.02	35.58	35.58	0.85%	217,400
Mar 5, 2026	36.10	36.10	34.98	35.28	35.28	-2.54%	14,500
Mar 4, 2026	36.06	36.72	35.00	36.20	36.20	-2.48%	15,200
Mar 3, 2026	37.76	37.82	37.12	37.12	37.12	-0.32%	16,600
Mar 2, 2026	38.04	38.04	37.10	37.24	37.24	-2.92%	31,608
Feb 27, 2026	40.00	40.32	38.00	38.36	38.36	-5.93%	42,633
Feb 26, 2026	40.80	40.82	40.10	40.78	40.78	-1.21%	6,100
Feb 25, 2026	41.00	41.38	40.74	41.28	41.28	-0.24%	11,300
Feb 24, 2026	41.40	41.40	41.38	41.38	41.38	-0.43%	600
Feb 23, 2026	41.46	41.96	40.80	41.56	41.56	0.24%	33,400
Feb 20, 2026	41.44	41.60	41.44	41.46	41.46	0.05%	2,822
Feb 16, 2026	41.44	41.44	41.44	41.44	41.44	-	100
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