Li Auto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	71.20	73.40	70.00	71.80	71.80	0.84%	10,292,860
Apr 1, 2026	68.60	71.45	68.60	71.20	71.20	5.17%	11,877,570
Mar 31, 2026	68.80	69.60	67.20	67.70	67.70	-1.60%	8,428,670
Mar 30, 2026	68.05	69.35	68.00	68.80	68.80	-1.78%	10,179,090
Mar 27, 2026	69.00	71.50	68.30	70.05	70.05	1.52%	9,778,735
Mar 26, 2026	69.90	70.80	68.70	69.00	69.00	-2.06%	9,355,698
Mar 25, 2026	69.60	71.35	69.45	70.45	70.45	4.22%	18,075,200
Mar 24, 2026	66.20	67.65	63.45	67.60	67.60	4.32%	14,976,540
Mar 23, 2026	65.60	66.05	64.20	64.80	64.80	-2.99%	15,199,470
Mar 20, 2026	67.00	68.70	66.35	66.80	66.80	1.21%	11,959,400
Mar 19, 2026	66.20	67.35	65.80	66.00	66.00	-1.27%	9,700,781
Mar 18, 2026	70.65	71.25	66.35	66.85	66.85	-6.24%	28,763,400
Mar 17, 2026	71.25	73.30	70.85	71.30	71.30	2.00%	13,539,780
Mar 16, 2026	67.50	70.10	66.30	69.90	69.90	2.95%	10,641,690
Mar 13, 2026	68.95	69.00	67.30	67.90	67.90	-3.21%	14,424,070
Mar 12, 2026	70.95	71.30	69.15	70.15	70.15	0.43%	9,795,660
Mar 11, 2026	69.25	70.80	69.05	69.85	69.85	1.16%	9,953,795
Mar 10, 2026	69.90	70.20	67.95	69.05	69.05	0.22%	7,638,372
Mar 9, 2026	64.85	69.00	64.70	68.90	68.90	2.15%	14,837,160
Mar 6, 2026	65.50	67.65	65.35	67.45	67.45	2.82%	8,887,940
Mar 5, 2026	66.90	68.00	65.10	65.60	65.60	-0.38%	9,093,542
Mar 4, 2026	65.85	66.80	64.45	65.85	65.85	-1.05%	11,625,490
Mar 3, 2026	68.10	69.00	65.65	66.55	66.55	-2.13%	15,571,250
Mar 2, 2026	67.75	70.15	67.00	68.00	68.00	-1.09%	12,945,180
Feb 27, 2026	69.50	69.50	68.15	68.75	68.75	0.15%	10,412,750
Feb 26, 2026	71.00	71.80	68.55	68.65	68.65	-4.45%	16,321,820
Feb 25, 2026	72.80	73.15	70.50	71.85	71.85	0.14%	12,035,080
Feb 24, 2026	71.80	73.50	71.30	71.75	71.75	-1.51%	10,782,100
Feb 23, 2026	70.30	73.30	70.30	72.85	72.85	3.92%	5,981,703
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