Autohome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	34.56	35.44	34.54	35.28	35.28	3.52%	4,500
Jul 2, 2026	35.68	35.84	34.02	34.08	34.08	-0.93%	31,200
Jun 30, 2026	35.78	35.78	34.40	34.40	34.40	-0.02%	4,600
Jun 29, 2026	35.42	35.42	35.24	35.70	34.41	1.31%	7,200
Jun 26, 2026	35.76	35.76	35.22	35.24	33.96	-4.40%	4,600
Jun 25, 2026	36.94	36.94	35.28	36.86	35.52	4.54%	15,100
Jun 24, 2026	35.56	35.70	35.24	35.26	33.98	4.57%	10,300
Jun 23, 2026	35.64	35.70	32.10	33.72	32.50	-4.91%	6,400
Jun 22, 2026	34.84	35.60	34.60	35.46	34.17	2.43%	41,800
Jun 18, 2026	32.12	34.66	32.12	34.62	33.37	-2.31%	2,100
Jun 17, 2026	35.50	35.50	34.42	35.44	34.16	-0.11%	6,422
Jun 16, 2026	35.70	36.14	34.46	35.48	34.19	2.96%	16,300
Jun 15, 2026	33.20	35.00	33.20	34.46	33.21	-	3,800
Jun 12, 2026	34.46	34.80	33.90	34.46	33.21	3.17%	8,600
Jun 11, 2026	33.60	33.60	33.00	33.40	32.19	-1.88%	63,500