Li Auto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	71.35	71.75	69.55	70.10	70.10	-2.77%	4,329,009
Feb 16, 2026	71.90	72.25	69.90	72.10	72.10	-0.28%	2,711,800
Feb 13, 2026	72.80	73.35	71.50	72.30	72.30	-2.23%	13,550,480
Feb 12, 2026	75.00	75.00	73.55	73.95	73.95	-1.14%	7,908,424
Feb 11, 2026	73.50	75.60	73.50	74.80	74.80	2.75%	12,503,660
Feb 10, 2026	72.00	73.25	70.75	72.80	72.80	1.18%	11,085,500
Feb 9, 2026	73.35	73.95	70.90	71.95	71.95	0.35%	19,356,690
Feb 6, 2026	68.70	73.05	68.55	71.70	71.70	3.61%	29,398,180
Feb 5, 2026	67.50	69.75	67.30	69.20	69.20	1.91%	14,535,210
Feb 4, 2026	66.25	69.35	65.95	67.90	67.90	3.43%	16,295,160
Feb 3, 2026	64.45	66.15	63.80	65.65	65.65	1.86%	10,110,750
Feb 2, 2026	65.00	65.65	63.40	64.45	64.45	-2.27%	12,502,030
Jan 30, 2026	67.50	67.50	65.65	65.95	65.95	-2.58%	10,476,870
Jan 29, 2026	68.00	68.05	66.55	67.70	67.70	-1.17%	14,440,260
Jan 28, 2026	65.70	68.75	64.65	68.50	68.50	4.90%	20,336,250
Jan 27, 2026	66.05	66.85	65.30	65.30	65.30	-0.68%	6,158,334
Jan 26, 2026	65.80	66.55	64.25	65.75	65.75	-0.15%	12,928,110
Jan 23, 2026	66.00	67.45	65.50	65.85	65.85	0.46%	17,818,055
Jan 22, 2026	63.10	65.80	63.10	65.55	65.55	4.13%	20,120,540
Jan 21, 2026	61.50	63.25	61.15	62.95	62.95	1.78%	8,465,968
Jan 20, 2026	62.75	63.30	61.85	61.85	61.85	-1.12%	8,220,565
Jan 19, 2026	62.15	63.20	61.70	62.55	62.55	-0.40%	7,763,326
Jan 16, 2026	64.80	65.30	62.70	62.80	62.80	-2.26%	10,717,100
Jan 15, 2026	63.80	65.05	63.40	64.25	64.25	0.55%	8,415,486
Jan 14, 2026	65.05	65.45	63.45	63.90	63.90	-1.77%	12,037,000
Jan 13, 2026	66.00	66.90	64.80	65.05	65.05	-	11,705,769
Jan 12, 2026	64.60	65.10	63.00	65.05	65.05	-	15,608,110
Jan 9, 2026	65.45	66.20	64.85	65.05	65.05	-1.36%	9,191,815
Jan 8, 2026	66.60	66.60	65.10	65.95	65.95	-1.27%	9,054,090
Jan 7, 2026	66.80	67.40	66.25	66.80	66.80	-1.69%	12,289,360
Jan 6, 2026	67.35	68.55	66.95	67.95	67.95	2.41%	11,678,240
Jan 5, 2026	67.05	67.05	65.75	66.35	66.35	-2.50%	13,275,130
Jan 2, 2026	65.80	69.35	65.60	68.05	68.05	4.93%	7,998,742
Dec 31, 2025	66.40	67.05	64.30	64.85	64.85	-1.44%	9,135,250
Dec 30, 2025	66.05	66.45	65.40	65.80	65.80	-0.45%	10,411,470
Dec 29, 2025	67.05	67.95	65.90	66.10	66.10	1.61%	14,948,850
Dec 24, 2025	65.00	65.50	64.75	65.05	65.05	-0.15%	2,444,350
Dec 23, 2025	66.05	66.40	64.85	65.15	65.15	-1.36%	6,378,496
Dec 22, 2025	66.00	67.65	65.70	66.05	66.05	0.92%	13,487,624
Dec 19, 2025	63.15	65.50	63.10	65.45	65.45	3.81%	26,107,270
Dec 18, 2025	63.00	63.15	62.20	63.05	63.05	-1.64%	11,063,020
Dec 17, 2025	64.20	64.60	63.50	64.10	64.10	-0.16%	10,584,240
Dec 16, 2025	65.20	65.25	63.75	64.20	64.20	-2.13%	9,556,968
Dec 15, 2025	65.80	67.80	65.60	65.60	65.60	-2.89%	9,199,980
Dec 12, 2025	66.40	67.65	66.15	67.55	67.55	2.89%	10,226,870
Dec 11, 2025	66.75	67.00	65.60	65.65	65.65	-1.65%	9,717,781
Dec 10, 2025	67.50	67.60	66.30	66.75	66.75	-1.40%	12,842,254
Dec 9, 2025	69.55	69.90	67.60	67.70	67.70	-2.80%	11,185,060
Dec 8, 2025	69.50	70.25	69.10	69.65	69.65	-0.36%	10,862,120
Dec 5, 2025	69.00	69.90	68.30	69.90	69.90	0.72%	12,298,540