Autohome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	33.76	34.50	33.76	33.96	33.96	1.49%	11,300
May 29, 2026	31.54	33.86	31.54	33.46	33.46	6.09%	5,600
May 28, 2026	30.90	31.54	30.90	31.54	31.54	-1.93%	1,500
May 27, 2026	32.12	32.68	32.08	32.16	32.16	0.25%	4,700
May 26, 2026	32.48	32.88	32.00	32.08	32.08	-1.23%	19,500
May 22, 2026	32.64	33.16	32.34	32.48	32.48	-0.49%	2,200
May 21, 2026	33.00	33.30	32.36	32.64	32.64	0.25%	18,300
May 20, 2026	33.00	33.00	32.56	32.56	32.56	-1.99%	9,500
May 19, 2026	33.16	33.22	33.10	33.22	33.22	0.61%	5,200
May 18, 2026	33.60	33.60	33.00	33.02	33.02	-4.01%	13,300
May 15, 2026	34.96	34.96	34.20	34.40	34.40	-6.83%	3,600
May 14, 2026	37.02	37.02	36.86	36.92	36.92	0.05%	9,100
May 13, 2026	36.02	36.90	36.02	36.90	36.90	-0.65%	7,800
May 12, 2026	37.12	37.14	37.10	37.14	37.14	-0.32%	3,700
May 11, 2026	37.72	37.72	36.84	37.26	37.26	-1.22%	4,000
May 8, 2026	38.00	38.00	37.50	37.72	37.72	-0.74%	434
May 7, 2026	36.28	38.24	36.28	38.00	38.00	5.91%	28,800
May 6, 2026	35.60	35.86	35.60	35.88	35.88	-0.61%	800
May 5, 2026	36.40	36.40	36.10	36.10	36.10	-0.82%	6,100
May 4, 2026	36.30	36.56	36.12	36.40	36.40	1.51%	13,300
Apr 30, 2026	35.78	35.88	35.76	35.86	35.86	-1.05%	7,200
Apr 29, 2026	35.88	36.24	35.74	36.24	36.24	-0.06%	27,400
Apr 28, 2026	36.26	36.28	36.26	36.26	36.26	-	3,500
Apr 27, 2026	35.84	36.26	35.84	36.26	36.26	1.91%	1,700
Apr 24, 2026	34.54	35.58	34.54	35.58	35.58	-2.20%	2,400
Apr 23, 2026	36.38	36.38	36.38	36.38	36.38	-0.60%	-
Apr 22, 2026	36.60	36.60	36.60	36.60	36.60	-	-
Apr 21, 2026	36.64	36.84	36.58	36.60	36.60	0.66%	11,600
Apr 20, 2026	36.08	36.82	36.08	36.36	36.36	0.78%	11,400
Apr 17, 2026	35.92	36.20	35.92	36.08	36.08	0.45%	7,400
Apr 16, 2026	35.66	35.92	35.62	35.92	35.92	0.73%	4,400
Apr 15, 2026	35.70	35.70	34.64	35.66	35.66	-0.72%	4,600
Apr 14, 2026	35.12	35.92	34.48	35.92	35.92	1.18%	1,200
Apr 13, 2026	35.50	35.68	34.74	35.50	35.50	-0.56%	4,200
Apr 10, 2026	35.78	35.86	35.58	35.70	35.70	0.56%	7,100
Apr 9, 2026	35.58	35.60	34.88	35.50	35.50	1.20%	13,900
Apr 8, 2026	34.50	35.72	34.50	35.08	35.08	2.63%	7,000
Apr 2, 2026	34.00	34.20	34.00	34.18	34.18	-0.23%	1,500
Apr 1, 2026	33.94	36.68	33.94	34.26	34.26	0.94%	33,200
Mar 31, 2026	33.04	34.56	33.04	33.94	33.94	2.72%	43,000
Mar 30, 2026	33.00	33.08	32.58	33.04	33.04	-2.48%	33,900
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