Autohome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	20.83	21.37	20.49	21.61	21.61	8.27%	45,573
Nov 3, 2026	20.25	20.25	19.88	19.96	19.96	-0.75%	296,390
Nov 2, 2026	20.00	20.30	19.79	20.11	20.11	1.26%	345,347
Oct 30, 2026	20.09	20.41	19.77	19.86	19.86	-1.83%	389,946
Oct 29, 2026	20.02	20.35	19.87	20.23	20.23	0.55%	350,205
Oct 28, 2026	20.32	20.32	20.00	20.12	20.12	-0.84%	405,875
Oct 27, 2026	20.23	20.65	19.99	20.29	20.29	-0.54%	405,788
Oct 26, 2026	20.30	20.63	20.06	20.40	20.40	0.20%	171,376
Oct 23, 2026	20.25	20.42	20.04	20.36	20.36	-0.20%	296,745
Oct 22, 2026	19.65	20.40	19.62	20.40	20.40	2.26%	296,402
Oct 21, 2026	20.08	20.21	19.64	19.95	19.95	-1.29%	416,385
Oct 20, 2026	20.24	20.52	20.08	20.21	20.21	-0.39%	209,069
Oct 19, 2026	20.28	20.39	20.15	20.29	20.29	0.69%	238,237
Oct 16, 2026	20.34	20.43	19.98	20.15	20.15	-1.08%	420,419
Oct 15, 2026	20.15	20.47	20.02	20.37	20.37	1.14%	298,416
Oct 14, 2026	20.25	20.42	20.07	20.14	20.14	-1.03%	374,961
Oct 13, 2026	20.39	20.55	20.20	20.35	20.35	-0.44%	600,329
Oct 12, 2026	20.46	20.59	19.95	20.44	20.44	-1.11%	1,048,835
Oct 9, 2026	20.50	20.80	20.39	20.67	20.67	1.47%	388,414
Oct 8, 2026	20.67	20.98	20.35	20.37	20.37	-1.40%	214,109
Oct 7, 2026	20.52	20.77	20.38	20.66	20.66	-0.29%	221,124
Oct 6, 2026	20.69	20.81	20.37	20.72	20.72	0.53%	392,809
Oct 5, 2026	20.46	20.97	20.46	20.61	20.61	0.24%	420,051
Oct 2, 2026	21.13	21.17	20.05	20.56	20.56	-1.44%	476,359
Oct 1, 2026	21.35	21.46	20.86	20.86	20.86	-1.84%	287,572
Sep 30, 2026	21.30	21.55	20.97	21.25	21.25	0.24%	610,646
Sep 29, 2026	21.19	21.33	20.88	21.20	21.20	-0.05%	427,823
Sep 28, 2026	21.33	21.64	21.02	21.21	21.21	-0.56%	203,295
Sep 25, 2026	21.23	21.48	20.99	21.33	21.33	0.14%	510,912
Sep 24, 2026	21.36	21.49	21.03	21.30	21.30	-0.23%	312,399
Sep 23, 2026	21.13	21.39	20.90	21.35	21.35	0.19%	380,091
Sep 22, 2026	21.35	21.67	20.90	21.31	21.31	-0.19%	297,121
Sep 21, 2026	21.09	21.39	20.70	21.35	21.35	1.76%	518,226
Sep 18, 2026	21.25	21.45	20.96	20.98	20.98	-0.90%	968,296
Sep 17, 2026	21.68	21.68	21.15	21.17	21.17	-1.03%	421,592
Sep 16, 2026	21.37	21.57	21.13	21.39	21.39	0.19%	553,192
Sep 15, 2026	21.31	21.77	21.25	21.35	21.35	-1.66%	456,413
Sep 14, 2026	21.60	21.89	21.31	21.71	21.71	0.14%	484,270
Sep 11, 2026	22.00	22.09	21.65	21.68	21.68	0.05%	450,273
Sep 10, 2026	21.18	22.16	21.18	21.67	21.67	1.26%	972,069
Sep 9, 2026	21.88	21.88	21.16	21.40	21.40	-1.97%	573,045
Sep 8, 2026	21.79	21.95	21.47	21.83	21.83	-0.91%	390,402
Sep 4, 2026	21.70	22.33	21.64	22.03	22.03	2.23%	440,894
Sep 3, 2026	21.83	22.09	21.50	21.55	21.55	-1.73%	427,455
Sep 2, 2026	21.87	22.17	21.83	21.93	21.93	-0.77%	447,934
Sep 1, 2026	21.73	22.40	21.55	22.10	22.10	0.73%	435,361
Aug 31, 2026	22.73	22.73	21.88	21.94	21.94	-3.90%	784,342
Aug 28, 2026	22.60	22.92	22.31	22.83	22.83	1.24%	648,476
Aug 27, 2026	22.08	22.65	21.70	22.55	22.55	1.71%	1,019,146
Aug 26, 2026	21.74	22.43	21.43	22.17	22.17	2.07%	1,185,925