Autohome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	17.36	17.67	17.10	17.54	17.54	0.98%	339,798
Mar 31, 2026	17.18	17.43	16.90	17.37	17.37	1.64%	850,798
Mar 30, 2026	16.91	17.20	16.74	17.09	17.09	1.00%	415,492
Mar 27, 2026	17.23	17.27	16.86	16.92	16.92	-2.14%	364,234
Mar 26, 2026	17.31	17.50	17.09	17.29	17.29	-1.71%	577,021
Mar 25, 2026	17.41	17.76	17.40	17.59	17.59	1.79%	500,326
Mar 24, 2026	17.83	17.94	17.06	17.28	17.28	-3.63%	638,610
Mar 23, 2026	18.07	18.21	17.92	17.93	17.93	-0.50%	643,578
Mar 20, 2026	18.34	18.34	17.96	18.02	18.02	-2.07%	2,285,709
Mar 19, 2026	18.09	18.49	18.04	18.40	18.40	0.55%	763,979
Mar 18, 2026	18.65	18.93	18.30	18.30	18.30	-2.81%	869,890
Mar 17, 2026	18.66	18.91	18.60	18.83	18.83	1.24%	905,136
Mar 16, 2026	19.00	19.09	18.60	18.60	18.60	-1.38%	1,096,623
Mar 13, 2026	18.98	19.16	18.72	18.86	18.86	0.59%	812,515
Mar 12, 2026	19.21	19.39	18.72	18.75	18.75	-2.75%	1,018,936
Mar 11, 2026	19.45	19.49	19.15	19.28	19.28	-1.83%	1,023,260
Mar 10, 2026	19.57	19.87	19.46	19.64	19.64	0.15%	1,045,454