Autohome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	28.55	28.67	28.38	28.43	28.43	-0.73%	182,653
Oct 2, 2025	28.93	29.18	28.56	28.64	28.64	0.07%	325,777
Oct 1, 2025	28.55	28.79	28.34	28.62	28.62	0.25%	236,794
Sep 30, 2025	29.06	29.16	28.45	28.55	28.55	-1.62%	313,006
Sep 29, 2025	29.20	29.50	28.92	29.02	29.02	-0.07%	290,575
Sep 26, 2025	28.66	29.08	28.54	29.04	29.04	0.35%	264,239
Sep 25, 2025	29.38	29.38	28.70	28.94	28.94	-1.33%	248,183
Sep 24, 2025	28.92	29.48	28.72	29.33	29.33	2.34%	277,517
Sep 23, 2025	29.27	29.28	28.66	28.66	28.66	-2.58%	287,346
Sep 22, 2025	29.13	29.46	28.93	29.42	29.42	1.00%	252,234
Sep 19, 2025	29.23	29.71	28.95	29.13	29.13	-0.75%	492,783
Sep 18, 2025	29.68	29.68	28.89	29.35	29.35	-1.91%	293,092
Sep 17, 2025	29.85	29.92	29.13	29.92	29.92	0.71%	290,167
Sep 16, 2025	29.40	29.92	29.32	29.71	29.71	1.02%	235,221
Sep 15, 2025	29.50	29.60	29.26	29.41	29.41	-0.03%	189,821
Sep 12, 2025	29.40	29.48	29.09	29.42	29.42	-0.34%	180,601
Sep 11, 2025	29.01	29.58	28.65	29.52	29.52	2.86%	294,898
Sep 10, 2025	29.40	29.40	28.63	28.70	28.70	-2.25%	226,219
Sep 9, 2025	28.60	29.38	28.34	29.36	29.36	2.77%	285,693
Sep 8, 2025	28.74	28.80	28.39	28.57	28.57	-0.14%	136,846
Sep 5, 2025	28.89	29.10	28.49	28.61	28.61	-	145,626
Sep 4, 2025	28.86	29.04	28.49	28.61	28.61	-1.38%	185,581
Sep 3, 2025	28.49	29.06	28.30	29.01	29.01	0.97%	202,368
Sep 2, 2025	28.61	28.88	28.35	28.73	28.73	-0.52%	301,133
Aug 29, 2025	28.54	29.03	28.34	28.88	28.88	1.55%	284,600
Aug 28, 2025	28.53	28.71	28.42	28.44	28.44	-0.07%	232,490
Aug 27, 2025	28.89	29.22	28.05	28.46	28.46	-2.17%	411,096
Aug 26, 2025	29.17	29.32	28.86	29.09	29.09	-0.10%	529,557
Aug 25, 2025	29.51	29.80	29.10	29.12	29.12	-0.82%	179,019
Aug 22, 2025	28.67	29.57	28.64	29.36	29.36	2.41%	171,296
Aug 21, 2025	28.20	28.77	28.20	28.67	28.67	0.99%	185,421
Aug 20, 2025	28.08	28.67	27.64	28.39	28.39	1.00%	284,592
Aug 19, 2025	28.33	28.76	27.92	28.11	28.11	-0.99%	215,000
Aug 18, 2025	28.72	28.86	28.39	28.39	28.39	-0.14%	253,446
Aug 15, 2025	28.79	29.05	28.31	28.43	28.43	-1.46%	365,450
Aug 14, 2025	29.40	29.48	28.83	28.85	28.85	-2.50%	328,312
Aug 13, 2025	28.80	29.88	28.67	29.59	29.59	2.92%	308,210
Aug 12, 2025	28.75	28.83	28.39	28.75	28.75	0.70%	491,741
Aug 11, 2025	28.64	28.94	28.27	28.55	28.55	-0.31%	228,499
Aug 8, 2025	27.83	28.80	27.52	28.64	28.64	2.40%	254,809
Aug 7, 2025	27.93	28.13	27.46	27.97	27.97	0.79%	265,746
Aug 6, 2025	27.70	27.91	27.28	27.75	27.75	0.84%	251,519
Aug 5, 2025	27.80	27.94	27.15	27.52	27.52	-0.94%	329,094
Aug 4, 2025	27.29	27.94	27.18	27.78	27.78	2.43%	271,824
Aug 1, 2025	26.87	27.45	26.35	27.12	27.12	0.11%	425,062
Jul 31, 2025	26.21	27.26	26.14	27.09	27.09	0.26%	364,094
Jul 30, 2025	27.41	27.67	26.89	27.02	27.02	-1.92%	233,903
Jul 29, 2025	28.01	28.35	27.25	27.55	27.55	-1.57%	298,529
Jul 28, 2025	28.10	28.14	27.72	27.99	27.99	-0.36%	123,542
Jul 25, 2025	28.25	28.25	27.83	28.09	28.09	-0.43%	101,470