Autohome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	38.64	38.68	38.58	38.58	38.58	-1.08%	800
Oct 21, 2026	38.56	39.00	38.56	39.00	39.00	1.25%	1,500
Oct 20, 2026	38.52	38.52	38.52	38.52	38.52	-2.48%	100
Oct 16, 2026	39.48	39.68	39.36	39.50	39.50	1.13%	3,300
Oct 15, 2026	38.40	39.10	38.40	39.06	39.06	2.68%	73,260
Oct 14, 2026	38.94	39.62	38.04	38.04	38.04	-2.51%	6,200
Oct 13, 2026	39.02	39.02	39.02	39.02	39.02	-2.45%	200
Oct 12, 2026	40.24	40.88	40.00	40.00	40.00	-	1,600
Oct 9, 2026	40.00	40.00	40.00	40.00	40.00	-1.14%	-
Oct 8, 2026	40.46	40.46	40.46	40.46	40.46	-	-
Oct 7, 2026	40.46	40.46	40.46	40.46	40.46	-	-
Oct 6, 2026	39.96	40.46	39.86	40.46	40.46	1.15%	14,900
Oct 5, 2026	40.90	40.90	40.00	40.00	40.00	-3.38%	478,100
Oct 2, 2026	41.40	41.40	41.40	41.40	41.40	-	-
Sep 30, 2026	40.72	41.40	40.72	41.40	41.40	-1.38%	6,350
Sep 29, 2026	41.98	41.98	41.98	41.98	41.98	-0.05%	-
Sep 28, 2026	42.00	42.00	42.00	42.00	42.00	-	-
Sep 25, 2026	42.00	42.00	42.00	42.00	42.00	-0.47%	-
Sep 24, 2026	41.32	42.20	40.06	42.20	42.20	2.93%	5,200
Sep 23, 2026	41.18	41.68	40.06	41.00	41.00	-0.97%	8,800
Sep 22, 2026	41.72	41.72	41.40	41.40	41.40	-0.77%	3,500
Sep 21, 2026	41.72	41.72	41.72	41.72	41.72	-	-
Sep 18, 2026	41.72	41.72	41.72	41.72	41.72	-1.79%	-
Sep 17, 2026	40.54	42.48	40.54	42.48	42.48	1.38%	4,000
Sep 16, 2026	41.90	41.90	41.90	41.90	41.90	-0.24%	-
Sep 15, 2026	42.14	42.20	40.00	42.00	42.00	2.39%	7,700
Sep 14, 2026	41.88	42.30	41.02	41.02	41.02	-3.07%	1,700
Sep 11, 2026	41.58	42.32	41.56	42.32	42.32	4.24%	13,300
Sep 10, 2026	41.50	41.52	40.04	40.60	40.60	-1.12%	2,600
Sep 9, 2026	42.40	42.40	41.06	41.06	41.06	-3.39%	800
Sep 8, 2026	42.32	42.54	41.04	42.50	42.50	1.58%	8,600
Sep 7, 2026	42.46	42.46	41.84	41.84	41.84	-	1,400
Sep 4, 2026	41.84	41.84	41.84	41.84	41.84	-0.62%	500
Sep 3, 2026	42.54	42.54	42.10	42.10	42.10	0.81%	6,300
Sep 2, 2026	42.80	42.80	41.76	41.76	41.76	-2.57%	10,500
Sep 1, 2026	42.20	42.86	41.88	42.86	42.86	-1.24%	10,652
Aug 31, 2026	44.04	44.04	43.40	43.40	43.40	-0.09%	13,200
Aug 28, 2026	43.64	43.64	42.46	43.44	43.44	1.59%	12,900
Aug 27, 2026	42.84	43.00	41.98	42.76	42.76	1.86%	9,100
Aug 26, 2026	41.04	42.00	41.04	41.98	41.98	-2.37%	15,800
Aug 25, 2026	42.44	43.00	41.52	43.00	43.00	-0.19%	2,400
Aug 24, 2026	43.08	43.08	43.08	43.08	43.08	1.13%	2,900
Aug 21, 2026	42.66	42.80	42.00	42.60	42.60	-0.09%	7,100
Aug 20, 2026	42.40	42.64	42.38	42.64	42.64	-2.20%	2,600
Aug 19, 2026	43.60	43.60	43.60	43.60	43.60	-0.05%	-
Aug 18, 2026	43.66	43.66	43.62	43.62	43.62	-0.86%	1,100
Aug 17, 2026	44.08	44.08	44.00	44.00	44.00	0.82%	6,700
Aug 14, 2026	43.62	43.64	43.62	43.64	43.64	-2.94%	1,000
Aug 13, 2026	44.96	44.96	44.96	44.96	44.96	-0.09%	100
Aug 12, 2026	45.00	45.00	45.00	45.00	45.00	-0.88%	-