Skip to main content
Li Auto Inc. (LI)
NASDAQ: LI · Real-Time Price · USD
25.37
+1.60 (6.73%)
At close: Sep 26, 2024, 4:00 PM
25.35
-0.02 (-0.08%)
After-hours: Sep 26, 2024, 6:06 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202425.9326.5525.0625.3725.376.73%16,448,171
Sep 25, 202423.6824.1923.5623.7723.77-3.84%8,319,137
Sep 24, 202424.1924.7723.6324.7224.7211.35%13,776,800
Sep 23, 202421.5822.5121.4722.2022.203.06%6,173,780
Sep 20, 202421.5521.8821.3321.5421.541.27%4,925,854
Sep 19, 202421.4321.4620.9521.2721.272.46%5,045,780
Sep 18, 202421.3021.4720.6720.7620.76-2.95%5,043,666
Sep 17, 202420.2121.4020.2121.3921.3912.28%13,591,969
Sep 16, 202419.0919.1218.6519.0519.05-0.37%4,267,611
Sep 13, 202418.9319.2518.8919.1219.121.27%4,205,058
Sep 12, 202419.1219.2418.6518.8818.88-3.58%6,316,463
Sep 11, 202419.5319.6119.2719.5819.58-0.10%3,642,595
Sep 10, 202419.5020.0519.3419.6019.603.87%7,347,765
Sep 9, 202418.1119.0418.1118.8718.873.06%3,723,234
Sep 6, 202418.7718.8418.2418.3118.31-2.92%3,848,782
Sep 5, 202418.8919.0518.7418.8618.860.48%4,840,523
Sep 4, 202418.9919.1218.6118.7718.77-1.21%4,927,150
Sep 3, 202418.9519.1818.6119.0019.00-2.36%5,447,447
Aug 30, 202420.2220.2319.3819.4619.46-1.17%9,227,298
Aug 29, 202418.6819.7018.3919.6919.6910.62%13,350,878
Aug 28, 202419.9720.0717.4417.8017.80-16.12%33,596,125
Aug 27, 202421.3021.6020.8321.2221.222.36%7,189,393
Aug 26, 202420.5521.0420.4520.7320.73-2.31%7,746,248
Aug 23, 202421.3421.6221.1121.2221.22-0.61%4,917,229
Aug 22, 202421.1421.4921.1221.3521.351.04%4,514,958
Aug 21, 202420.5521.1420.5421.1321.134.04%5,463,489
Aug 20, 202420.9521.0820.2520.3120.31-5.40%6,886,800
Aug 19, 202420.9721.5820.8421.4721.474.58%9,651,675
Aug 16, 202419.5820.7419.4820.5320.536.93%8,882,328
Aug 15, 202419.0719.3719.0119.2019.202.13%4,287,834
Aug 14, 202419.3919.3918.6918.8018.80-3.04%5,888,531
Aug 13, 202419.4719.6719.1419.3919.39-0.62%5,970,561
Aug 12, 202419.8819.8819.3819.5119.51-1.91%2,532,633
Aug 9, 202419.9820.1619.8719.8919.890.81%3,394,099
Aug 8, 202419.1919.8818.8119.7319.732.60%5,927,243
Aug 7, 202419.0419.4419.0419.2319.231.53%4,420,832
Aug 6, 202418.8719.1818.8418.9418.940.42%4,202,536
Aug 5, 202418.1519.1318.1318.8618.86-1.77%5,622,649
Aug 2, 202419.0319.2718.7619.2019.20-0.88%4,253,209
Aug 1, 202419.9320.3719.2419.3719.37-1.87%6,589,679
Jul 31, 202419.4019.9319.3719.7419.745.11%7,071,988
Jul 30, 202418.9619.1118.7218.7818.78-2.64%4,387,315
Jul 29, 202419.0119.3618.7919.2919.290.78%6,058,666
Jul 26, 202419.2519.2718.8719.1419.14-0.31%3,003,412
Jul 25, 202419.1719.3019.0119.2019.201.91%5,252,087
Jul 24, 202419.0019.1118.6418.8418.84-4.61%7,725,795
Jul 23, 202419.9419.9819.6419.7519.75-3.47%6,338,628
Jul 22, 202420.2620.6020.0720.4620.464.18%5,077,741
Jul 19, 202419.8919.8919.4019.6419.64-2.29%4,806,638
Jul 18, 202420.4220.7120.0620.1020.10-1.03%4,772,880
Jul 17, 202420.6120.7519.9820.3120.31-2.82%5,650,979
Jul 16, 202420.1021.1520.0620.9020.901.46%8,308,008
Jul 15, 202420.6820.8320.1720.6020.60-3.20%7,378,931
Jul 12, 202421.4621.9621.2821.2821.28-0.75%16,399,617
Jul 11, 202421.3421.5821.1121.4421.443.42%8,619,016
Jul 10, 202419.9520.9519.8920.7320.733.03%8,478,560
Jul 9, 202420.2020.3019.9020.1220.12-0.35%6,080,945
Jul 8, 202420.0820.3219.4620.1920.19-1.32%7,475,858
Jul 5, 202420.1020.5320.0020.4620.46-1.25%7,253,608
Jul 3, 202420.2221.3020.2220.7220.726.53%9,801,006
Jul 2, 202419.1719.5619.0519.4519.451.94%6,259,848
Jul 1, 202418.6019.2918.5019.0819.086.71%7,309,836
Jun 28, 202418.0518.1817.7617.8817.88-2.51%4,724,681
Jun 27, 202418.5418.5818.2318.3418.34-3.07%3,925,185
Jun 26, 202418.6918.9618.5018.9218.922.05%6,368,006
Jun 25, 202418.1418.5518.1118.5418.540.11%4,981,015
Jun 24, 202418.0518.6618.0218.5218.523.64%4,211,524
Jun 21, 202418.0018.0117.7517.8717.87-0.89%3,637,789
Jun 20, 202418.1118.3617.7818.0318.03-1.74%7,242,087
Jun 18, 202418.2218.6217.9818.3518.35-0.49%4,657,731
Jun 17, 202418.7118.7618.0218.4418.44-1.91%6,568,201
Jun 14, 202419.0019.1018.7618.8018.80-3.29%6,501,281
Jun 13, 202419.2019.8619.1219.4419.442.48%7,791,970
Jun 12, 202419.0019.2018.6818.9718.97-0.58%6,540,826
Jun 11, 202419.4619.5218.8219.0819.08-1.95%5,669,623
Jun 10, 202419.9019.9619.4319.4619.46-3.09%5,493,086
Jun 7, 202420.1520.4319.9220.0820.081.26%6,673,097
Jun 6, 202419.9420.0419.7619.8319.83-1.39%4,804,846
Jun 5, 202420.1920.4219.9520.1120.110.35%5,936,454
Jun 4, 202420.2320.3419.9620.0420.04-1.96%3,989,641
Jun 3, 202421.0721.1620.1220.4420.440.94%5,835,923
May 31, 202420.3120.6320.0620.2520.25-2.41%4,463,033
May 30, 202420.1020.9720.0320.7520.752.93%6,113,693
May 29, 202420.1520.2920.0220.1620.16-1.08%3,991,607
May 28, 202420.5420.9520.1520.3820.380.34%7,278,865
May 24, 202420.0120.6320.0120.3120.313.73%8,603,735
May 23, 202420.1820.4019.3819.5819.58-5.73%13,426,156
May 22, 202421.0721.3620.6820.7720.77-0.91%9,810,762
May 21, 202421.1121.3020.6020.9620.96-3.45%19,204,470
May 20, 202422.7222.7220.7921.7121.71-12.78%36,058,082
May 17, 202424.9225.4924.6124.8924.89-1.19%8,138,730
May 16, 202425.3325.3624.9525.1925.19-2.82%7,410,392
May 15, 202426.7826.8125.4125.9225.92-1.82%7,007,799
May 14, 202426.2526.6926.0426.4026.40-2.22%6,655,911
May 13, 202426.9527.7526.8927.0027.001.16%6,233,548
May 10, 202427.0627.3926.4126.6926.69-2.23%5,230,213
May 9, 202427.5927.7326.9427.3027.301.00%6,189,150
May 8, 202426.6027.0726.0127.0327.03-4.25%12,610,248
May 7, 202428.9529.0328.0428.2328.23-3.32%8,140,306
May 6, 202429.8829.9528.9629.2029.204.29%13,230,167