Autohome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.16	45.38	44.72	45.38	45.38	0.31%	12,500
Dec 4, 2025	45.02	45.24	44.80	45.24	45.24	0.49%	3,288
Dec 3, 2025	45.32	45.74	45.00	45.02	45.02	-0.18%	1,800
Dec 2, 2025	45.10	45.10	45.10	45.10	45.10	0.04%	-
Dec 1, 2025	45.94	45.94	45.08	45.08	45.08	-1.70%	700
Nov 28, 2025	45.86	45.86	45.86	45.86	45.86	-0.13%	100
Nov 27, 2025	46.00	46.00	46.00	45.92	45.92	-0.17%	1,900
Nov 26, 2025	46.16	46.28	46.00	46.00	46.00	-	400
Nov 25, 2025	45.74	46.48	45.72	46.00	46.00	1.28%	3,700
Nov 24, 2025	45.42	45.42	45.42	45.42	45.42	7.53%	2,100
Nov 21, 2025	47.00	47.08	42.00	42.24	42.24	-10.39%	12,900
Nov 20, 2025	47.74	47.88	47.00	47.14	47.14	0.30%	6,100
Nov 19, 2025	47.00	47.00	47.00	47.00	47.00	-	400
Nov 18, 2025	47.02	47.02	47.00	47.00	47.00	-0.17%	200
Nov 17, 2025	47.12	47.12	47.04	47.08	47.08	-2.85%	400
Nov 14, 2025	48.48	48.50	48.48	48.46	48.46	0.75%	1,000
Nov 13, 2025	48.60	48.70	47.90	48.10	48.10	-0.70%	3,100
Nov 12, 2025	48.42	48.46	48.42	48.44	48.44	1.34%	1,100
Nov 11, 2025	48.94	48.94	47.80	47.80	47.80	-2.41%	1,300
Nov 10, 2025	47.60	48.98	47.60	48.98	48.98	-0.37%	7,400
Nov 7, 2025	49.76	50.85	49.16	49.16	49.16	1.15%	2,500
Nov 6, 2025	48.64	48.64	48.20	48.60	48.60	0.96%	3,100
Nov 5, 2025	48.54	48.68	47.82	48.14	48.14	-1.15%	13,400
Nov 4, 2025	48.92	48.94	48.70	48.70	48.70	-0.73%	800
Nov 3, 2025	49.06	49.06	49.06	49.06	49.06	-	-
Oct 31, 2025	49.04	49.06	48.86	49.06	49.06	-1.88%	2,100
Oct 30, 2025	49.98	50.10	49.00	50.00	50.00	-1.96%	1,100
Oct 28, 2025	51.00	51.00	50.05	51.00	51.00	-	5,100
Oct 27, 2025	51.15	51.15	51.15	51.00	51.00	-0.29%	200
Oct 24, 2025	51.00	51.20	50.35	51.15	51.15	-1.35%	6,000
Oct 23, 2025	51.40	52.45	51.40	51.85	51.85	-1.14%	1,800
Oct 22, 2025	53.05	53.05	51.55	52.45	52.45	-2.42%	6,800
Oct 21, 2025	53.65	53.75	53.60	53.75	53.75	0.09%	3,000
Oct 20, 2025	53.05	53.70	53.05	53.70	53.70	2.68%	1,000
Oct 17, 2025	52.80	53.00	51.25	52.30	52.30	-1.13%	207,700
Oct 16, 2025	53.00	53.00	52.90	52.90	51.75	-1.40%	29,300
Oct 15, 2025	52.35	53.65	52.00	53.65	52.49	3.17%	7,300
Oct 14, 2025	52.30	52.30	52.00	52.00	50.87	-3.08%	2,100
Oct 13, 2025	52.45	53.65	51.25	53.65	52.49	-0.19%	4,200
Oct 10, 2025	53.65	54.25	53.65	53.75	52.58	-2.27%	8,000
Oct 9, 2025	54.95	55.20	54.75	55.00	53.81	-1.52%	4,900
Oct 8, 2025	55.45	55.85	55.40	55.85	54.64	1.09%	5,300
Oct 6, 2025	55.60	56.05	55.25	55.25	54.05	-1.07%	4,400
Oct 3, 2025	56.05	56.05	55.85	55.85	54.64	-1.67%	1,200
Oct 2, 2025	56.05	56.95	56.05	56.80	55.57	1.34%	45,300
Sep 30, 2025	56.40	56.40	56.05	56.05	54.83	-0.80%	1,900
Sep 29, 2025	55.28	55.28	55.28	56.50	55.28	-	-
Sep 26, 2025	56.80	57.95	55.15	56.50	55.28	-0.62%	14,000
Sep 25, 2025	56.65	57.00	56.65	56.85	55.62	3.36%	1,700
Sep 24, 2025	55.00	55.00	55.00	55.00	53.81	-3.00%	435,900