Autohome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	44.62	44.64	44.60	44.60	-	0.63%	1,200
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
Dec 2, 2025	40.52	40.52	40.52	45.10	40.52	0.04%	-
Dec 1, 2025	45.94	45.94	45.08	45.08	40.51	-1.70%	700
Nov 28, 2025	45.86	45.86	45.86	45.86	41.21	-0.13%	100
Nov 27, 2025	46.00	46.00	46.00	45.92	41.26	-0.17%	1,900
Nov 26, 2025	46.16	46.28	46.00	46.00	41.33	-	400
Nov 25, 2025	45.74	46.48	45.72	46.00	41.33	1.28%	3,700
Nov 24, 2025	45.42	45.42	45.42	45.42	40.81	7.53%	2,100
Nov 21, 2025	47.00	47.08	42.00	42.24	37.95	-10.39%	12,900
Nov 20, 2025	47.74	47.88	47.00	47.14	42.36	0.30%	6,100
Nov 19, 2025	47.00	47.00	47.00	47.00	42.23	-	400
Nov 18, 2025	47.02	47.02	47.00	47.00	42.23	-0.17%	200
Nov 17, 2025	47.12	47.12	47.04	47.08	42.30	-2.85%	400
Nov 14, 2025	48.48	48.50	48.48	48.46	43.54	0.75%	1,000
Nov 13, 2025	48.60	48.70	47.90	48.10	43.22	-0.70%	3,100
Nov 12, 2025	48.42	48.46	48.42	48.44	43.52	1.34%	1,100