Autohome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	17.40	17.54	16.36	16.53	15.98	-5.81%	742,995
Jun 4, 2026	18.09	18.44	17.52	17.55	16.96	-3.47%	677,533
Jun 3, 2026	18.28	18.50	17.98	18.18	17.57	-0.93%	619,565
Jun 2, 2026	18.00	18.63	18.00	18.35	17.73	2.46%	735,906
Jun 1, 2026	17.42	17.92	17.12	17.91	17.31	2.58%	616,958
May 29, 2026	17.28	18.07	17.23	17.46	16.87	0.92%	904,029
May 28, 2026	16.03	17.37	15.57	17.30	16.72	5.62%	1,039,781
May 27, 2026	16.42	16.63	16.32	16.38	15.83	-0.67%	642,661
May 26, 2026	16.47	16.89	16.37	16.49	15.94	-0.60%	636,766
May 22, 2026	16.08	16.78	16.06	16.59	16.03	-0.54%	670,703
May 21, 2026	16.65	16.89	16.46	16.68	16.12	-1.48%	483,422
May 20, 2026	16.92	17.06	16.34	16.93	16.36	0.59%	901,096
May 19, 2026	16.80	17.16	16.70	16.83	16.27	-0.36%	650,775
May 18, 2026	17.06	17.15	16.65	16.89	16.32	-0.94%	678,995
May 15, 2026	17.48	17.75	16.98	17.05	16.48	-3.73%	899,804
May 14, 2026	18.25	18.30	17.25	17.71	17.12	-7.76%	831,427
May 13, 2026	18.73	19.43	18.66	19.20	18.56	2.02%	434,373
May 12, 2026	19.13	19.13	18.42	18.82	18.19	-1.83%	544,149
May 11, 2026	18.98	19.54	18.98	19.17	18.53	0.89%	425,465
May 8, 2026	19.46	19.65	18.99	19.00	18.36	-1.71%	393,155