Li Auto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	57.10	57.60	56.50	56.65	56.65	-1.05%	11,874,080
Jun 4, 2026	58.95	58.95	56.85	57.25	57.25	-3.13%	13,200,620
Jun 3, 2026	60.50	60.75	58.75	59.10	59.10	-4.52%	14,289,790
Jun 2, 2026	57.05	62.00	56.55	61.90	61.90	5.72%	27,140,580
Jun 1, 2026	56.95	59.10	56.00	58.55	58.55	1.21%	16,432,800
May 29, 2026	60.00	60.05	55.70	57.85	57.85	-4.30%	41,129,300
May 28, 2026	60.10	61.00	58.60	60.45	60.45	0.42%	15,014,430
May 27, 2026	61.90	62.35	59.90	60.20	60.20	-3.14%	16,120,500
May 26, 2026	61.80	62.25	60.40	62.15	62.15	0.57%	17,561,994
May 22, 2026	63.20	64.95	61.35	61.80	61.80	-0.72%	21,289,680
May 21, 2026	62.50	63.85	61.55	62.25	62.25	1.06%	14,357,240
May 20, 2026	62.60	63.35	61.00	61.60	61.60	-0.81%	15,792,820
May 19, 2026	64.90	64.90	61.75	62.10	62.10	-4.31%	38,381,990
May 18, 2026	72.40	72.40	64.50	64.90	64.90	-14.15%	54,170,150
May 15, 2026	75.05	75.90	74.25	75.60	75.60	-1.63%	12,094,420
May 14, 2026	76.80	78.90	75.40	76.85	76.85	4.34%	29,132,820
May 13, 2026	73.40	74.40	73.05	73.65	73.65	0.34%	6,065,698
May 12, 2026	73.35	75.15	73.05	73.40	73.40	-0.61%	7,773,578
May 11, 2026	69.50	74.15	69.45	73.85	73.85	5.42%	17,121,270
May 8, 2026	68.35	70.30	68.35	70.05	70.05	0.14%	7,798,476
May 7, 2026	68.70	70.35	68.50	69.95	69.95	3.10%	8,993,964
May 6, 2026	69.50	69.50	67.30	67.85	67.85	-2.58%	10,424,800
May 5, 2026	69.25	70.10	68.20	69.65	69.65	-0.71%	3,330,736
May 4, 2026	69.00	71.15	68.80	70.15	70.15	3.85%	7,271,722
Apr 30, 2026	68.60	69.75	67.30	67.55	67.55	-2.45%	9,614,488
Apr 29, 2026	69.40	70.25	68.45	69.25	69.25	3.36%	12,479,410
Apr 28, 2026	69.10	69.45	66.60	67.00	67.00	-3.87%	11,954,870
Apr 27, 2026	70.10	70.50	68.90	69.70	69.70	-0.29%	5,704,370
Apr 24, 2026	73.00	73.65	68.70	69.90	69.90	-4.44%	17,036,330
Apr 23, 2026	73.45	74.40	71.75	73.15	73.15	-0.41%	8,137,546
Apr 22, 2026	72.70	73.90	71.95	73.45	73.45	0.34%	7,327,846
Apr 21, 2026	73.30	73.30	71.85	73.20	73.20	-0.14%	5,150,652
Apr 20, 2026	72.00	73.45	70.60	73.30	73.30	2.59%	9,688,831
Apr 17, 2026	71.60	71.90	70.40	71.45	71.45	-0.21%	8,171,675
Apr 16, 2026	70.95	72.15	70.95	71.60	71.60	0.99%	7,592,709
Apr 15, 2026	73.75	73.75	70.50	70.90	70.90	-2.88%	11,869,190
Apr 14, 2026	73.70	73.95	71.65	73.00	73.00	-0.95%	10,714,840
Apr 13, 2026	74.10	75.00	73.25	73.70	73.70	-0.67%	7,838,273
Apr 10, 2026	71.90	76.45	71.55	74.20	74.20	3.20%	16,180,940
Apr 9, 2026	71.95	73.50	71.75	71.90	71.90	-1.91%	7,025,805
Apr 8, 2026	73.45	74.00	71.65	73.30	73.30	2.09%	11,766,230
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