Li Auto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	44.44	44.74	43.14	43.44	43.44	-2.29%	6,733,806
Oct 26, 2026	45.56	45.56	44.04	44.46	44.46	-1.38%	5,467,704
Oct 23, 2026	44.88	46.04	44.28	45.08	45.08	3.92%	12,046,620
Oct 22, 2026	45.02	45.12	43.20	43.38	43.38	-5.33%	9,145,685
Oct 21, 2026	46.98	47.58	45.34	45.82	45.82	0.39%	6,680,301
Oct 20, 2026	44.50	45.98	44.28	45.64	45.64	1.97%	8,387,942
Oct 16, 2026	44.88	45.66	44.36	44.76	44.76	0.72%	5,908,097
Oct 15, 2026	44.54	45.00	44.04	44.44	44.44	-1.90%	9,656,571
Oct 14, 2026	45.64	46.10	45.12	45.30	45.30	0.13%	7,359,789
Oct 13, 2026	44.90	45.36	43.82	45.24	45.24	0.76%	5,216,482
Oct 12, 2026	45.30	45.62	44.42	44.90	44.90	0.54%	5,377,180
Oct 9, 2026	43.14	45.04	43.02	44.66	44.66	3.81%	8,412,994
Oct 8, 2026	43.32	44.12	42.78	43.02	43.02	-1.10%	5,752,637
Oct 7, 2026	42.20	43.66	42.20	43.50	43.50	2.11%	3,306,546
Oct 6, 2026	42.50	43.12	42.34	42.60	42.60	0.47%	2,204,285
Oct 5, 2026	42.62	42.62	41.70	42.40	42.40	-0.52%	3,888,089
Oct 2, 2026	44.14	44.14	42.42	42.62	42.62	-5.37%	8,726,907
Sep 30, 2026	44.26	45.30	43.94	45.04	45.04	1.12%	6,940,591
Sep 29, 2026	45.86	45.86	44.30	44.54	44.54	-2.62%	7,991,142
Sep 28, 2026	45.38	46.84	45.36	45.74	45.74	1.11%	5,122,183
Sep 25, 2026	46.76	46.76	44.90	45.24	45.24	-3.25%	3,707,400
Sep 24, 2026	45.48	47.30	45.48	46.76	46.76	1.12%	6,688,760
Sep 23, 2026	45.72	46.54	45.34	46.24	46.24	2.57%	8,928,727
Sep 22, 2026	45.00	45.80	44.68	45.08	45.08	-0.88%	10,573,806
Sep 21, 2026	47.54	47.54	44.82	45.48	45.48	-4.37%	17,373,999
Sep 18, 2026	46.90	48.46	46.80	47.56	47.56	1.45%	11,223,283
Sep 17, 2026	46.90	47.50	44.94	46.88	46.88	0.86%	14,011,477
Sep 16, 2026	46.92	47.42	45.94	46.48	46.48	0.78%	10,589,244
Sep 15, 2026	47.52	48.06	46.06	46.12	46.12	-2.95%	9,525,984
Sep 14, 2026	45.90	47.80	45.84	47.52	47.52	2.55%	8,606,098
Sep 11, 2026	45.74	46.44	45.38	46.34	46.34	-0.30%	7,974,142
Sep 10, 2026	47.20	47.20	46.42	46.48	46.48	-2.39%	7,986,037
Sep 9, 2026	49.08	49.08	47.20	47.62	47.62	-3.45%	11,541,204
Sep 8, 2026	49.44	50.15	48.88	49.32	49.32	-2.14%	7,215,062
Sep 7, 2026	48.10	50.45	48.04	50.40	50.40	5.40%	16,175,741
Sep 4, 2026	47.28	48.88	47.12	47.82	47.82	3.10%	13,544,577
Sep 3, 2026	46.56	48.00	46.20	46.38	46.38	1.13%	8,836,090
Sep 2, 2026	46.68	46.76	44.56	45.86	45.86	-2.55%	17,512,366
Sep 1, 2026	47.82	48.22	46.60	47.06	47.06	-1.59%	12,463,734
Aug 31, 2026	47.86	48.44	46.50	47.82	47.82	-0.33%	16,773,378
Aug 28, 2026	47.80	48.60	47.16	47.98	47.98	-1.28%	8,410,123
Aug 27, 2026	48.10	49.00	47.50	48.60	48.60	1.04%	8,689,330
Aug 26, 2026	47.68	48.90	47.32	48.10	48.10	0.88%	8,122,721
Aug 25, 2026	48.86	49.74	47.60	47.68	47.68	-3.60%	10,035,142
Aug 24, 2026	50.30	51.00	49.30	49.46	49.46	-3.40%	8,567,173
Aug 21, 2026	50.55	51.80	50.50	51.20	51.20	1.29%	7,978,306
Aug 20, 2026	49.98	51.20	49.76	50.55	50.55	5.53%	13,097,940
Aug 19, 2026	47.34	48.28	47.06	47.90	47.90	0.04%	6,850,791
Aug 18, 2026	48.10	48.70	47.38	47.88	47.88	-1.24%	4,512,564
Aug 17, 2026	47.86	48.68	47.70	48.48	48.48	2.15%	5,221,209