Autohome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Aug 11, 2026	45.48	45.48	44.82	45.40	45.40	3.18%	5,400
Aug 10, 2026	43.22	44.00	43.22	44.00	44.00	1.95%	1,300
Aug 7, 2026	43.14	43.96	43.08	43.16	43.16	-3.23%	1,300
Aug 6, 2026	44.66	44.90	44.58	44.60	44.60	-1.11%	5,100
Aug 5, 2026	45.10	45.10	45.10	45.10	45.10	-	100
Aug 4, 2026	45.20	47.00	45.02	45.10	45.10	-0.22%	15,600
Aug 3, 2026	45.18	45.20	45.10	45.20	45.20	2.36%	3,700
Jul 31, 2026	44.10	45.16	44.10	44.16	44.16	0.18%	1,700
Jul 30, 2026	44.00	44.18	43.08	44.08	44.08	-0.18%	5,400
Jul 29, 2026	44.14	44.48	42.50	44.16	44.16	10.01%	39,000
Jul 28, 2026	41.00	41.00	40.04	40.14	40.14	-2.43%	1,000
Jul 27, 2026	40.16	41.52	40.16	41.14	41.14	-1.34%	6,500
Jul 24, 2026	41.70	41.70	41.70	41.70	41.70	-	-
Jul 23, 2026	41.70	41.70	41.66	41.70	41.70	1.12%	3,300
Jul 22, 2026	41.22	41.24	40.40	41.24	41.24	-0.72%	2,500
Jul 21, 2026	41.76	41.76	41.48	41.54	41.54	0.14%	7,500
Jul 20, 2026	41.58	41.96	41.16	41.48	41.48	-0.29%	8,400
Jul 17, 2026	42.12	42.14	41.40	41.60	41.60	-1.00%	36,000
Jul 16, 2026	41.80	42.10	41.50	42.02	42.02	4.68%	33,400
Jul 15, 2026	40.42	40.42	39.66	40.14	40.14	2.29%	27,800
Jul 14, 2026	39.04	39.24	39.00	39.24	39.24	0.51%	17,800
Jul 13, 2026	39.12	39.12	38.38	39.04	39.04	-2.06%	17,000
Jul 10, 2026	39.62	39.94	38.90	39.86	39.86	2.84%	9,200
Jul 9, 2026	38.42	38.76	38.00	38.76	38.76	7.31%	25,900
Jul 8, 2026	36.38	36.48	36.12	36.12	36.12	-0.71%	1,000
Jul 7, 2026	35.94	36.90	35.94	36.38	36.38	7.19%	4,200
Jul 6, 2026	35.02	35.56	33.56	33.94	33.94	-3.80%	2,100