Autohome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.74	33.90	33.72	33.88	33.88	0.41%	3,100
Mar 26, 2026	34.00	35.16	33.58	33.74	33.74	1.38%	51,479
Mar 25, 2026	34.24	34.24	33.20	33.28	33.28	-4.37%	127,200
Mar 24, 2026	34.84	34.86	34.54	34.80	34.80	0.87%	19,800
Mar 23, 2026	35.10	35.10	34.26	34.50	34.50	-3.63%	61,800
Mar 20, 2026	35.74	35.88	35.74	35.80	35.80	0.06%	21,500
Mar 19, 2026	36.00	36.14	35.60	35.78	35.78	-2.03%	1,500
Mar 18, 2026	36.56	36.72	35.66	36.52	36.52	1.22%	27,000
Mar 17, 2026	36.56	36.56	35.96	36.08	36.08	-1.31%	26,000
Mar 16, 2026	36.54	36.70	35.50	36.56	36.56	-0.65%	172,700
Mar 13, 2026	37.00	37.06	35.60	36.80	36.80	-2.13%	136,795
Mar 12, 2026	37.80	37.84	37.52	37.60	37.60	-1.88%	86,200
Mar 11, 2026	38.02	38.46	38.02	38.32	38.32	1.48%	45,383
Mar 10, 2026	37.86	38.08	37.70	37.76	37.76	4.02%	32,500
Mar 9, 2026	36.32	36.60	36.00	36.30	36.30	2.02%	29,733
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