Autohome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	24.84	25.09	24.50	24.93	24.93	-0.87%	314,454
Nov 3, 2025	25.18	25.35	24.85	25.15	25.15	-0.20%	363,903
Oct 31, 2025	25.01	25.54	25.01	25.20	25.20	0.24%	343,955
Oct 30, 2025	25.10	25.60	24.96	25.14	25.14	-1.33%	400,569
Oct 29, 2025	25.50	25.83	25.25	25.48	25.48	-1.89%	310,154
Oct 28, 2025	26.19	26.30	25.94	25.97	25.97	-1.85%	195,910
Oct 27, 2025	26.22	26.67	26.19	26.46	26.46	1.81%	336,563
Oct 24, 2025	26.15	26.63	25.95	25.99	25.99	-0.50%	154,611
Oct 23, 2025	26.69	26.75	25.83	26.12	26.12	-1.66%	394,061
Oct 22, 2025	27.07	27.25	26.49	26.56	26.56	-2.32%	373,028
Oct 21, 2025	27.71	27.71	27.07	27.19	27.19	-2.23%	224,455
Oct 20, 2025	27.51	27.83	27.14	27.81	27.81	-1.07%	247,782
Oct 17, 2025	27.38	28.12	27.18	28.11	27.53	1.52%	408,270
Oct 16, 2025	27.45	27.77	27.22	27.69	27.12	0.95%	259,206
Oct 15, 2025	27.16	27.65	27.10	27.43	26.86	2.24%	486,257
Oct 14, 2025	26.72	27.00	26.40	26.83	26.27	0.37%	406,583
Oct 13, 2025	27.10	27.13	26.61	26.73	26.18	0.87%	299,006
Oct 10, 2025	27.76	27.87	26.40	26.50	25.95	-4.74%	444,609
Oct 9, 2025	28.43	28.49	27.64	27.82	27.24	-2.25%	275,547
Oct 8, 2025	28.70	28.95	28.35	28.46	27.87	-0.80%	285,247
Oct 7, 2025	28.90	29.07	28.50	28.69	28.09	-0.42%	182,224
Oct 6, 2025	28.44	28.92	28.44	28.81	28.21	1.34%	342,489
Oct 3, 2025	28.55	28.67	28.38	28.43	27.84	-0.73%	182,653
Oct 2, 2025	28.93	29.18	28.56	28.64	28.05	0.07%	325,777
Oct 1, 2025	28.55	28.79	28.34	28.62	28.03	0.25%	236,794
Sep 30, 2025	29.06	29.16	28.45	28.55	27.96	-1.62%	313,006
Sep 29, 2025	29.20	29.50	28.92	29.02	28.42	-0.07%	290,575
Sep 26, 2025	28.66	29.08	28.54	29.04	28.44	0.35%	264,239
Sep 25, 2025	29.38	29.38	28.70	28.94	28.34	-1.33%	248,183
Sep 24, 2025	28.92	29.48	28.72	29.33	28.72	2.34%	277,517
Sep 23, 2025	29.27	29.28	28.66	28.66	28.07	-2.58%	287,346
Sep 22, 2025	29.13	29.46	28.93	29.42	28.81	1.00%	252,234
Sep 19, 2025	29.23	29.71	28.95	29.13	28.53	-0.75%	492,783
Sep 18, 2025	29.68	29.68	28.89	29.35	28.74	-1.91%	293,092
Sep 17, 2025	29.85	29.92	29.13	29.92	29.30	0.71%	290,167
Sep 16, 2025	29.40	29.92	29.32	29.71	29.09	1.02%	235,221
Sep 15, 2025	29.50	29.60	29.26	29.41	28.80	-0.03%	189,821
Sep 12, 2025	29.40	29.48	29.09	29.42	28.81	-0.34%	180,601
Sep 11, 2025	29.01	29.58	28.65	29.52	28.91	2.86%	294,898
Sep 10, 2025	29.40	29.40	28.63	28.70	28.10	-2.25%	226,219
Sep 9, 2025	28.60	29.38	28.34	29.36	28.75	2.77%	285,693
Sep 8, 2025	28.74	28.80	28.39	28.57	27.98	-0.14%	136,846
Sep 5, 2025	28.89	29.10	28.49	28.61	28.02	-	145,626
Sep 4, 2025	28.86	29.04	28.49	28.61	28.02	-1.38%	185,581
Sep 3, 2025	28.49	29.06	28.30	29.01	28.41	0.97%	202,368
Sep 2, 2025	28.61	28.88	28.35	28.73	28.13	-0.52%	301,133
Aug 29, 2025	28.54	29.03	28.34	28.88	28.28	1.55%	284,600
Aug 28, 2025	28.53	28.71	28.42	28.44	27.85	-0.07%	232,490
Aug 27, 2025	28.89	29.22	28.05	28.46	27.87	-2.17%	411,096
Aug 26, 2025	29.17	29.32	28.86	29.09	28.49	-0.10%	529,557