Li Auto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	48.22	48.22	47.46	47.46	47.46	-1.58%	5,024,963
Aug 13, 2026	48.66	49.22	48.02	48.22	48.22	-2.39%	8,099,636
Aug 12, 2026	49.08	49.78	48.70	49.40	49.40	0.69%	6,032,040
Aug 11, 2026	50.00	50.50	49.04	49.06	49.06	-2.08%	7,599,758
Aug 10, 2026	50.50	50.95	49.74	50.10	50.10	0.36%	4,834,288
Aug 7, 2026	49.18	50.10	48.82	49.92	49.92	1.63%	6,136,294
Aug 6, 2026	50.00	50.60	49.08	49.12	49.12	-3.02%	5,856,737
Aug 5, 2026	50.05	50.80	49.52	50.65	50.65	0.40%	8,719,446
Aug 4, 2026	51.85	51.85	49.60	50.45	50.45	-2.70%	13,061,000
Aug 3, 2026	52.75	54.45	51.45	51.85	51.85	-2.90%	11,189,530
Jul 31, 2026	52.85	53.80	51.30	53.40	53.40	-1.57%	14,555,583
Jul 30, 2026	54.70	56.10	53.70	54.25	54.25	-0.64%	13,936,460
Jul 29, 2026	51.90	55.60	51.90	54.60	54.60	9.90%	32,171,450
Jul 28, 2026	49.54	50.50	48.90	49.68	49.68	3.33%	12,626,760
Jul 27, 2026	47.98	48.46	47.32	48.08	48.08	0.21%	6,897,381
Jul 24, 2026	48.36	48.76	47.52	47.98	47.98	-2.00%	6,441,876
Jul 23, 2026	47.64	49.30	47.22	48.96	48.96	2.77%	9,082,625
Jul 22, 2026	48.40	48.40	47.20	47.64	47.64	-2.06%	9,036,838
Jul 21, 2026	49.10	49.36	48.18	48.64	48.64	-0.98%	10,721,580
Jul 20, 2026	49.96	49.98	48.72	49.12	49.12	0.37%	8,619,872
Jul 17, 2026	50.55	51.00	48.20	48.94	48.94	-2.90%	13,567,231
Jul 16, 2026	49.22	51.00	49.22	50.40	50.40	3.32%	9,888,525
Jul 15, 2026	48.30	49.46	48.24	48.78	48.78	0.45%	5,550,213
Jul 14, 2026	47.20	48.84	46.70	48.56	48.56	2.88%	10,551,870
Jul 13, 2026	47.42	47.92	46.46	47.20	47.20	-0.46%	8,726,954
Jul 10, 2026	46.76	48.30	46.02	47.42	47.42	1.41%	11,094,086
Jul 9, 2026	47.60	48.08	46.72	46.76	46.76	-3.63%	12,366,338
Jul 8, 2026	47.06	48.98	46.70	48.52	48.52	4.12%	13,126,980
Jul 7, 2026	46.26	48.42	46.26	46.60	46.60	0.73%	13,298,010
Jul 6, 2026	47.00	47.56	45.72	46.26	46.26	-2.32%	14,605,780
Jul 3, 2026	46.92	48.28	46.84	47.36	47.36	1.11%	14,761,095
Jul 2, 2026	47.70	48.90	46.64	46.84	46.84	1.65%	19,715,040
Jun 30, 2026	45.90	46.78	45.26	46.08	46.08	0.39%	19,558,550
Jun 29, 2026	46.90	47.18	45.76	45.90	45.90	-0.82%	16,822,730
Jun 26, 2026	47.00	47.00	45.86	46.28	46.28	-2.36%	18,402,400
Jun 25, 2026	49.44	49.44	46.74	47.40	47.40	-4.13%	19,111,360
Jun 24, 2026	48.98	49.94	48.18	49.44	49.44	2.32%	14,618,680
Jun 23, 2026	50.00	50.80	47.90	48.32	48.32	-4.32%	15,480,090
Jun 22, 2026	50.15	51.55	49.64	50.50	50.50	-2.88%	16,079,500
Jun 18, 2026	53.25	53.90	51.75	52.00	52.00	-3.53%	17,766,250
Jun 17, 2026	55.75	55.80	53.70	53.90	53.90	-3.75%	12,919,920