Autohome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	17.97	18.18	17.55	17.57	17.57	-1.57%	912,004
Jun 11, 2026	17.29	17.98	17.05	17.85	17.85	2.23%	1,097,117
Jun 10, 2026	17.20	17.74	17.12	17.46	17.46	1.16%	849,636
Jun 9, 2026	17.61	17.82	16.88	17.26	17.26	-0.63%	920,949
Jun 8, 2026	16.65	17.50	16.57	17.37	17.37	5.08%	689,405
Jun 5, 2026	17.40	17.54	16.36	16.53	16.53	-5.81%	741,992
Jun 4, 2026	18.09	18.44	17.52	17.55	17.55	-3.47%	662,816
Jun 3, 2026	18.28	18.50	17.98	18.18	18.18	-0.93%	619,462
Jun 2, 2026	18.00	18.63	18.00	18.35	18.35	2.46%	735,523
Jun 1, 2026	17.42	17.92	17.12	17.91	17.91	2.58%	598,346
May 29, 2026	17.28	18.07	17.23	17.46	17.46	0.92%	877,564
May 28, 2026	16.03	17.37	15.57	17.30	17.30	5.62%	1,038,561
May 27, 2026	16.42	16.63	16.32	16.38	16.38	-0.67%	641,961
May 26, 2026	16.47	16.89	16.37	16.49	16.49	-0.60%	635,646
May 22, 2026	16.08	16.78	16.06	16.59	16.59	-0.54%	665,008
May 21, 2026	16.65	16.89	16.46	16.68	16.68	-1.48%	483,419
May 20, 2026	16.92	17.06	16.34	16.93	16.93	0.59%	897,191
May 19, 2026	16.80	17.16	16.70	16.83	16.83	-0.36%	623,180
May 18, 2026	17.06	17.15	16.65	16.89	16.89	-0.94%	634,297
May 15, 2026	17.48	17.75	16.98	17.05	17.05	-3.73%	899,804
May 14, 2026	18.25	18.30	17.25	17.71	17.71	-7.76%	831,427
May 13, 2026	18.73	19.43	18.66	19.20	19.20	2.02%	434,373
May 12, 2026	19.13	19.13	18.42	18.82	18.82	-1.83%	544,149
May 11, 2026	18.98	19.54	18.98	19.17	19.17	0.89%	425,465
May 8, 2026	19.46	19.65	18.99	19.00	19.00	-1.71%	393,155
May 7, 2026	19.27	19.62	19.26	19.33	19.33	-0.21%	628,557
May 6, 2026	18.56	19.55	18.56	19.37	19.37	5.67%	620,155
May 5, 2026	18.46	18.49	18.26	18.33	18.33	-0.49%	257,795
May 4, 2026	18.61	18.87	18.42	18.42	18.42	-0.97%	271,168
May 1, 2026	18.68	18.68	18.40	18.60	18.60	-0.16%	244,316
Apr 30, 2026	18.14	18.67	17.96	18.63	18.63	2.31%	539,869
Apr 29, 2026	18.31	18.41	18.01	18.21	18.21	-0.27%	540,834
Apr 28, 2026	18.30	18.35	18.02	18.26	18.26	-1.08%	423,120
Apr 27, 2026	18.44	18.70	18.37	18.46	18.46	-0.22%	432,482
Apr 24, 2026	18.54	18.67	18.26	18.50	18.50	0.71%	337,282
Apr 23, 2026	18.62	18.70	18.27	18.37	18.37	-1.76%	652,863
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%	483,570
Apr 17, 2026	18.82	18.98	18.59	18.72	18.72	0.11%	706,686
Apr 16, 2026	18.53	18.70	18.35	18.70	18.70	1.91%	848,610
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	-	411,001
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%	236,683
Apr 2, 2026	17.18	17.72	17.13	17.36	17.36	-1.03%	267,981