Autohome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	18.46	18.49	18.26	18.33	18.33	-0.49%	219,113
May 4, 2026	18.61	18.87	18.42	18.42	18.42	-0.97%	270,753
May 1, 2026	18.68	18.68	18.40	18.60	18.60	-0.16%	243,727
Apr 30, 2026	18.14	18.67	17.96	18.63	18.63	2.31%	502,348
Apr 29, 2026	18.31	18.41	18.01	18.21	18.21	-0.27%	511,362
Apr 28, 2026	18.30	18.35	18.02	18.26	18.26	-1.08%	423,117
Apr 27, 2026	18.44	18.70	18.37	18.46	18.46	-0.22%	432,478
Apr 24, 2026	18.54	18.67	18.26	18.50	18.50	0.71%	318,124
Apr 23, 2026	18.62	18.70	18.27	18.37	18.37	-1.76%	635,642
Apr 22, 2026	18.67	18.94	18.57	18.70	18.70	-	588,588
Apr 21, 2026	18.79	18.92	18.57	18.70	18.70	-1.01%	505,801
Apr 20, 2026	18.67	18.94	18.58	18.89	18.89	0.91%	397,728
Apr 17, 2026	18.82	18.98	18.59	18.72	18.72	0.11%	689,521
Apr 16, 2026	18.53	18.70	18.35	18.70	18.70	1.91%	847,909
Apr 15, 2026	18.21	18.54	18.12	18.35	18.35	1.21%	884,576
Apr 14, 2026	18.03	18.34	17.88	18.13	18.13	1.57%	679,744
Apr 13, 2026	17.89	17.91	17.56	17.85	17.85	-0.28%	683,870
Apr 10, 2026	18.30	18.42	17.88	17.90	17.90	-1.21%	394,367
Apr 9, 2026	18.05	18.40	17.71	18.12	18.12	-	410,998
Apr 8, 2026	18.06	18.33	17.92	18.12	18.12	3.48%	365,256
Apr 7, 2026	17.54	17.65	17.23	17.51	17.51	0.17%	337,220
Apr 6, 2026	17.32	17.56	17.21	17.48	17.48	0.69%	236,680
Apr 2, 2026	17.18	17.72	17.13	17.36	17.36	-1.03%	267,981
Apr 1, 2026	17.36	17.67	17.10	17.54	17.54	0.98%	338,418
Mar 31, 2026	17.18	17.43	16.90	17.37	17.37	1.64%	831,247
Mar 30, 2026	16.91	17.20	16.74	17.09	17.09	1.00%	410,887
Mar 27, 2026	17.23	17.27	16.86	16.92	16.92	-2.14%	362,138
Mar 26, 2026	17.31	17.50	17.09	17.29	17.29	-1.71%	575,432
Mar 25, 2026	17.41	17.76	17.40	17.59	17.59	1.79%	499,644
Mar 24, 2026	17.83	17.94	17.06	17.28	17.28	-3.63%	632,666
Mar 23, 2026	18.07	18.21	17.92	17.93	17.93	-0.50%	634,641
Mar 20, 2026	18.34	18.34	17.96	18.02	18.02	-2.07%	2,281,411
Mar 19, 2026	18.09	18.49	18.04	18.40	18.40	0.55%	762,463
Mar 18, 2026	18.65	18.93	18.30	18.30	18.30	-2.81%	868,893
Mar 17, 2026	18.66	18.91	18.60	18.83	18.83	1.24%	905,125
Mar 16, 2026	19.00	19.09	18.60	18.60	18.60	-1.38%	1,094,221
Mar 13, 2026	18.98	19.16	18.72	18.86	18.86	0.59%	812,203
Mar 12, 2026	19.21	19.39	18.72	18.75	18.75	-2.75%	1,018,936
Mar 11, 2026	19.45	19.49	19.15	19.28	19.28	-1.83%	1,021,921
Mar 10, 2026	19.57	19.87	19.46	19.64	19.64	0.15%	987,388
Mar 9, 2026	19.00	19.72	18.82	19.61	19.61	2.83%	757,750
Mar 6, 2026	18.80	19.35	18.70	19.07	19.07	1.27%	610,314
Mar 5, 2026	18.05	19.29	17.87	18.83	18.83	4.84%	891,447
Mar 4, 2026	18.45	18.88	17.92	17.96	17.96	-2.13%	806,714
Mar 3, 2026	18.81	18.93	18.34	18.35	18.35	-4.23%	798,204
Mar 2, 2026	18.91	19.42	18.66	19.16	19.16	-0.10%	533,814
Feb 27, 2026	19.81	19.81	19.08	19.18	19.18	-3.91%	9,293,588
Feb 26, 2026	20.15	20.26	19.50	19.96	19.96	-0.75%	739,166
Feb 25, 2026	20.76	21.01	20.09	20.11	20.11	-3.18%	595,357
Feb 24, 2026	20.73	21.14	20.69	20.77	20.77	-0.24%	611,709