Autohome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	21.25	22.01	21.18	21.97	21.97	-2.31%	745,980
Aug 17, 2026	22.91	22.94	22.44	22.49	22.49	-0.79%	426,591
Aug 14, 2026	22.65	22.83	22.34	22.67	22.67	0.58%	377,669
Aug 13, 2026	22.88	22.88	22.51	22.54	22.54	-1.87%	474,069
Aug 12, 2026	22.90	23.07	22.53	22.97	22.97	-0.22%	636,875
Aug 11, 2026	23.26	23.27	22.77	23.02	23.02	-2.00%	498,652
Aug 10, 2026	22.73	23.57	22.46	23.49	23.49	3.39%	627,058
Aug 7, 2026	22.86	22.88	22.18	22.72	22.72	0.04%	672,117
Aug 6, 2026	22.92	23.07	22.67	22.71	22.71	-1.17%	840,235
Aug 5, 2026	22.78	23.11	22.76	22.98	22.98	0.09%	716,089
Aug 4, 2026	22.71	23.37	22.71	22.96	22.96	-1.25%	961,806
Aug 3, 2026	23.12	23.48	22.68	23.25	23.25	0.13%	638,631
Jul 31, 2026	22.94	23.34	22.72	23.22	23.22	1.53%	807,390
Jul 30, 2026	22.53	23.04	22.30	22.87	22.87	0.57%	871,327
Jul 29, 2026	23.10	23.19	22.49	22.74	22.74	-1.17%	1,211,180
Jul 28, 2026	21.70	23.38	21.70	23.01	23.01	7.67%	1,509,561
Jul 27, 2026	21.59	21.59	20.97	21.37	21.37	1.23%	581,739
Jul 24, 2026	21.34	21.47	20.91	21.11	21.11	-0.75%	651,581
Jul 23, 2026	21.45	21.62	20.99	21.27	21.27	-1.12%	635,195
Jul 22, 2026	21.14	21.63	20.93	21.51	21.51	1.18%	852,427
Jul 21, 2026	21.28	21.45	20.81	21.26	21.26	-0.79%	667,863
Jul 20, 2026	22.01	22.39	21.36	21.43	21.43	-0.46%	628,247
Jul 17, 2026	21.35	21.98	21.22	21.53	21.53	-1.24%	969,147
Jul 16, 2026	21.59	22.20	21.41	21.80	21.80	0.97%	773,327
Jul 15, 2026	21.01	21.86	21.00	21.59	21.59	3.50%	517,236
Jul 14, 2026	20.58	20.99	20.15	20.86	20.86	2.41%	547,495
Jul 13, 2026	20.34	20.68	20.05	20.37	20.37	0.34%	508,132
Jul 10, 2026	20.71	20.72	20.11	20.30	20.30	-0.98%	693,092
Jul 9, 2026	19.72	20.57	19.36	20.50	20.50	2.81%	648,075
Jul 8, 2026	18.95	20.10	18.95	19.94	19.94	6.80%	724,022
Jul 7, 2026	18.73	19.11	18.41	18.67	18.67	0.21%	310,410
Jul 6, 2026	18.35	18.84	17.91	18.63	18.63	2.48%	537,738
Jul 2, 2026	18.20	18.28	17.68	18.18	18.18	-1.46%	572,874
Jul 1, 2026	19.10	19.54	18.78	19.09	18.45	0.32%	763,086
Jun 30, 2026	18.93	19.23	18.56	19.03	18.39	0.16%	842,723
Jun 29, 2026	18.75	19.12	18.55	19.00	18.36	2.37%	1,147,326
Jun 26, 2026	18.54	18.90	18.53	18.56	17.94	-1.17%	1,205,382
Jun 25, 2026	18.96	19.15	18.60	18.78	18.15	-1.68%	1,285,923
Jun 24, 2026	18.32	19.14	18.17	19.10	18.46	3.97%	1,406,094
Jun 23, 2026	18.22	18.64	18.04	18.37	17.75	-0.38%	730,516
Jun 22, 2026	17.92	18.67	17.58	18.44	17.82	1.93%	1,509,748
Jun 18, 2026	17.98	18.35	17.85	18.09	17.48	1.01%	956,440
Jun 17, 2026	18.04	18.66	17.83	17.91	17.31	-1.49%	695,261
Jun 16, 2026	18.47	18.48	18.05	18.18	17.57	-3.09%	782,326
Jun 15, 2026	17.80	18.85	17.57	18.76	18.13	6.77%	1,013,114
Jun 12, 2026	17.97	18.18	17.55	17.57	16.98	-1.57%	912,084
Jun 11, 2026	17.29	17.98	17.05	17.85	17.25	2.23%	1,099,149
Jun 10, 2026	17.20	17.74	17.12	17.46	16.87	1.16%	849,636
Jun 9, 2026	17.61	17.82	16.88	17.26	16.68	-0.63%	920,949
Jun 8, 2026	16.65	17.50	16.57	17.37	16.79	5.08%	689,405