Autohome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	29.40	29.40	28.85	28.88	-	-1.63%	45,485
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
Jul 24, 2025	28.32	28.66	28.02	28.21	28.21	-0.74%	138,667
Jul 23, 2025	27.91	28.69	27.91	28.42	28.42	2.90%	186,405
Jul 22, 2025	27.25	27.62	26.89	27.62	27.62	1.54%	211,986
Jul 21, 2025	27.71	27.83	27.20	27.20	27.20	-2.54%	326,796
Jul 18, 2025	27.93	28.42	27.40	27.91	27.91	0.69%	261,310
Jul 17, 2025	27.73	28.53	27.19	27.72	27.72	-0.65%	483,004
Jul 16, 2025	27.55	27.93	27.00	27.90	27.90	0.72%	214,582
Jul 15, 2025	27.02	27.84	26.97	27.70	27.70	4.02%	202,350
Jul 14, 2025	26.84	26.97	26.23	26.63	26.63	-0.82%	121,915
Jul 11, 2025	26.89	26.92	26.54	26.85	26.85	-0.48%	120,574
Jul 10, 2025	26.76	27.09	26.45	26.98	26.98	0.82%	198,897
Jul 9, 2025	26.84	26.91	26.29	26.76	26.76	-0.63%	210,427
Jul 8, 2025	26.88	27.59	26.72	26.93	26.93	1.20%	199,794
Jul 7, 2025	26.06	26.84	26.06	26.61	26.61	1.26%	431,752
Jul 3, 2025	26.38	26.60	26.21	26.28	26.28	-0.64%	121,870
Jul 2, 2025	26.20	26.50	26.00	26.45	26.45	1.42%	290,777
Jul 1, 2025	26.20	26.38	25.83	26.08	26.08	1.12%	256,799