Li Auto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	72.40	72.90	71.05	71.95	71.95	-0.83%	10,574,240
Nov 27, 2025	71.65	73.45	71.40	72.55	72.55	1.19%	11,971,250
Nov 26, 2025	72.00	72.70	71.55	71.70	71.70	-0.42%	9,281,786
Nov 25, 2025	71.35	72.45	70.80	72.00	72.00	0.91%	11,898,200
Nov 24, 2025	69.95	71.35	69.35	71.35	71.35	3.93%	15,627,700
Nov 21, 2025	69.15	69.75	68.40	68.65	68.65	-2.00%	13,921,400
Nov 20, 2025	70.60	71.25	69.15	70.05	70.05	-1.75%	21,752,160
Nov 19, 2025	73.35	73.35	71.15	71.30	71.30	-2.60%	15,984,590
Nov 18, 2025	73.60	74.35	72.55	73.20	73.20	-2.92%	14,391,740
Nov 17, 2025	77.35	78.05	75.25	75.40	75.40	-2.52%	17,907,030
Nov 14, 2025	78.00	78.40	77.05	77.35	77.35	-2.27%	9,421,346
Nov 13, 2025	78.65	79.70	77.70	79.15	79.15	-0.88%	10,575,930
Nov 12, 2025	79.85	80.95	79.40	79.85	79.85	0.25%	9,435,061
Nov 11, 2025	79.15	79.90	78.55	79.65	79.65	0.38%	8,490,752
Nov 10, 2025	78.40	79.90	77.80	79.35	79.35	2.39%	8,907,580
Nov 7, 2025	78.60	78.95	77.25	77.50	77.50	-1.77%	6,670,097
Nov 6, 2025	78.50	79.35	77.70	78.90	78.90	2.00%	11,137,640
Nov 5, 2025	76.60	77.95	76.00	77.35	77.35	-0.51%	12,211,430
Nov 4, 2025	79.85	80.10	77.15	77.75	77.75	-3.89%	19,089,050
Nov 3, 2025	80.10	81.95	78.80	80.90	80.90	1.44%	16,963,940
Oct 31, 2025	80.10	80.90	79.20	79.75	79.75	-0.99%	12,488,500
Oct 30, 2025	81.60	82.00	79.90	80.55	80.55	-1.29%	23,587,790
Oct 28, 2025	83.60	83.60	81.25	81.60	81.60	-2.39%	17,342,630
Oct 27, 2025	84.40	84.55	82.50	83.60	83.60	-1.76%	30,427,960
Oct 24, 2025	86.20	87.15	83.10	85.10	85.10	-2.07%	23,237,580
Oct 23, 2025	85.25	87.60	84.60	86.90	86.90	1.22%	7,454,459
Oct 22, 2025	85.50	86.30	84.75	85.85	85.85	-0.92%	8,043,450
Oct 21, 2025	87.40	88.30	86.55	86.65	86.65	0.29%	11,501,290
Oct 20, 2025	87.30	87.45	85.70	86.40	86.40	1.71%	10,019,720
Oct 17, 2025	87.75	88.20	84.50	84.95	84.95	-3.79%	15,692,590
Oct 16, 2025	88.65	89.80	87.40	88.30	88.30	-1.51%	12,652,950
Oct 15, 2025	88.05	90.10	87.35	89.65	89.65	3.40%	14,038,250
Oct 14, 2025	89.50	90.60	86.35	86.70	86.70	-2.53%	19,252,950
Oct 13, 2025	89.60	90.85	87.20	88.95	88.95	-3.47%	33,096,150
Oct 10, 2025	93.00	94.00	91.35	92.15	92.15	-2.59%	17,442,950
Oct 9, 2025	96.60	97.40	94.45	94.60	94.60	-0.94%	20,876,930
Oct 8, 2025	95.80	95.90	93.50	95.50	95.50	-0.83%	6,869,109
Oct 6, 2025	96.65	97.65	96.10	96.30	96.30	-3.31%	6,347,197
Oct 3, 2025	100.60	100.90	97.40	99.60	99.60	-2.35%	6,918,418
Oct 2, 2025	99.60	103.30	98.80	102.00	102.00	0.59%	9,229,117
Sep 30, 2025	98.55	101.50	97.65	101.40	101.40	2.89%	22,085,110
Sep 29, 2025	100.70	102.50	97.15	98.55	98.55	-1.55%	34,416,880
Sep 26, 2025	101.30	104.00	99.80	100.10	100.10	-1.86%	24,938,810
Sep 25, 2025	98.75	103.00	97.90	102.00	102.00	3.29%	18,939,650
Sep 24, 2025	97.15	99.40	96.20	98.75	98.75	1.59%	9,634,429
Sep 23, 2025	99.55	99.85	96.35	97.20	97.20	-2.36%	14,034,700
Sep 22, 2025	101.00	102.00	98.50	99.55	99.55	-1.14%	13,180,020
Sep 19, 2025	102.90	103.00	100.20	100.70	100.70	-1.08%	16,014,880
Sep 18, 2025	103.50	105.20	100.10	101.80	101.80	-2.58%	21,727,040
Sep 17, 2025	100.30	105.30	99.50	104.50	104.50	4.40%	32,052,200