Li Auto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	68.15	69.65	67.00	69.40	69.40	-0.50%	16,839,800
Dec 3, 2025	70.00	70.45	69.60	69.75	69.75	-	9,275,158
Dec 2, 2025	69.90	70.05	69.00	69.75	69.75	-0.78%	10,446,410
Dec 1, 2025	71.75	71.75	69.90	70.30	70.30	-2.29%	14,238,890
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