Autohome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	19.00	19.62	18.82	19.44	-	1.94%	308,109
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
Feb 23, 2026	20.99	21.15	20.74	20.82	20.82	-1.09%	571,335
Feb 20, 2026	20.54	21.32	20.54	21.05	21.05	0.29%	411,579
Feb 19, 2026	20.87	21.06	20.65	20.99	20.99	-0.05%	438,518
Feb 18, 2026	21.09	21.31	20.84	21.00	21.00	0.19%	400,423
Feb 17, 2026	20.99	21.22	20.59	20.96	20.96	-0.19%	672,335
Feb 13, 2026	20.76	21.20	20.65	21.00	21.00	-0.14%	413,688
Feb 12, 2026	21.45	21.80	20.60	21.03	21.03	-3.40%	832,562
Feb 11, 2026	21.84	22.09	21.69	21.77	21.77	-0.73%	614,197
Feb 10, 2026	20.97	22.03	20.97	21.93	21.93	4.33%	465,356
Feb 9, 2026	20.83	21.32	20.72	21.02	21.02	0.57%	450,684
Feb 6, 2026	20.85	21.05	20.66	20.90	20.90	1.11%	464,135
Feb 5, 2026	20.77	21.09	20.53	20.67	20.67	-0.43%	747,103
Feb 4, 2026	20.88	21.08	20.55	20.76	20.76	-0.81%	392,425
Feb 3, 2026	21.66	21.66	20.68	20.93	20.93	-3.33%	415,739
Feb 2, 2026	21.91	21.95	21.53	21.65	21.65	-1.77%	458,180
Jan 30, 2026	22.60	22.76	21.96	22.04	22.04	-4.05%	579,547
Jan 29, 2026	22.78	23.12	22.41	22.97	22.97	1.91%	325,895
Jan 28, 2026	22.80	22.83	22.44	22.54	22.54	-0.97%	527,592
Jan 27, 2026	23.04	23.30	22.72	22.76	22.76	-0.35%	428,639
Jan 26, 2026	23.10	23.21	22.79	22.84	22.84	-1.30%	271,984
Jan 23, 2026	23.02	23.29	22.72	23.14	23.14	0.56%	245,418
Jan 22, 2026	23.06	23.29	22.82	23.01	23.01	0.44%	378,774
Jan 21, 2026	23.00	23.30	22.70	22.91	22.91	0.97%	536,850
Jan 20, 2026	22.89	23.34	22.57	22.69	22.69	-1.73%	559,954
Jan 16, 2026	23.18	23.48	22.89	23.09	23.09	-0.65%	554,861
Jan 15, 2026	23.14	23.34	22.73	23.24	23.24	0.69%	314,508
Jan 14, 2026	22.45	23.19	22.41	23.08	23.08	2.62%	346,467
Jan 13, 2026	22.56	22.69	22.21	22.49	22.49	-1.27%	413,700
Jan 12, 2026	22.37	22.98	22.16	22.78	22.78	2.84%	361,427
Jan 9, 2026	22.47	22.66	21.84	22.15	22.15	-1.99%	559,794
Jan 8, 2026	21.86	22.69	21.78	22.60	22.60	3.53%	531,430
Jan 7, 2026	22.21	22.33	21.83	21.83	21.83	-2.63%	504,978
Jan 6, 2026	22.85	22.96	22.33	22.42	22.42	-1.36%	325,064
Jan 5, 2026	22.56	23.01	22.49	22.73	22.73	0.22%	470,824
Jan 2, 2026	22.63	23.09	22.50	22.68	22.68	1.89%	265,474
Dec 31, 2025	22.15	22.29	21.93	22.26	22.26	-4.22%	459,961
Dec 30, 2025	23.04	23.35	22.97	23.24	22.06	0.61%	398,100
Dec 29, 2025	23.27	23.44	22.86	23.10	21.93	-1.87%	494,584
Dec 26, 2025	23.50	23.58	23.20	23.54	22.34	0.13%	262,752
Dec 24, 2025	23.11	23.71	23.11	23.51	22.32	1.21%	302,117