Li Auto Inc. (LI)
NASDAQ: LI · Real-Time Price · USD
21.92
-0.31 (-1.39%)
At close: Oct 24, 2025, 4:00 PM EDT
21.88
-0.04 (-0.18%)
After-hours: Oct 24, 2025, 7:57 PM EDT
Li Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 21.45 | 22.02 | 21.45 | 21.92 | 21.92 | -1.39% | 4,097,105 |
| Oct 23, 2025 | 22.11 | 22.44 | 22.09 | 22.23 | 22.23 | 1.69% | 4,163,526 |
| Oct 22, 2025 | 21.99 | 22.14 | 21.70 | 21.86 | 21.86 | -0.64% | 3,187,638 |
| Oct 21, 2025 | 22.42 | 22.53 | 21.94 | 22.00 | 22.00 | -2.35% | 4,440,158 |
| Oct 20, 2025 | 22.50 | 22.57 | 22.27 | 22.53 | 22.53 | 0.09% | 2,700,382 |
| Oct 17, 2025 | 22.14 | 22.60 | 22.10 | 22.51 | 22.51 | -0.27% | 3,422,411 |
| Oct 16, 2025 | 22.72 | 22.82 | 22.47 | 22.57 | 22.57 | -0.66% | 3,948,824 |
| Oct 15, 2025 | 23.08 | 23.15 | 22.63 | 22.72 | 22.72 | -0.31% | 4,366,044 |
| Oct 14, 2025 | 22.29 | 22.83 | 22.11 | 22.79 | 22.79 | -1.47% | 5,892,914 |
| Oct 13, 2025 | 22.82 | 23.20 | 22.51 | 23.13 | 23.13 | 1.45% | 5,262,414 |
| Oct 10, 2025 | 23.75 | 23.81 | 22.51 | 22.80 | 22.80 | -3.43% | 7,441,353 |
| Oct 9, 2025 | 24.36 | 24.38 | 23.46 | 23.61 | 23.61 | -4.18% | 6,446,457 |
| Oct 8, 2025 | 24.48 | 24.66 | 24.42 | 24.64 | 24.64 | 1.44% | 2,697,402 |
| Oct 7, 2025 | 24.90 | 24.90 | 24.13 | 24.29 | 24.29 | -2.41% | 3,775,518 |
| Oct 6, 2025 | 24.66 | 25.07 | 24.57 | 24.89 | 24.89 | 0.36% | 3,531,781 |
| Oct 3, 2025 | 25.39 | 25.39 | 24.48 | 24.80 | 24.80 | -3.99% | 6,371,773 |
| Oct 2, 2025 | 25.98 | 26.33 | 25.53 | 25.83 | 25.83 | 1.29% | 4,222,483 |
| Oct 1, 2025 | 25.47 | 25.61 | 25.13 | 25.50 | 25.50 | 0.63% | 5,313,455 |
| Sep 30, 2025 | 25.82 | 26.50 | 25.32 | 25.34 | 25.34 | 0.44% | 7,310,874 |
| Sep 29, 2025 | 24.95 | 25.35 | 24.70 | 25.23 | 25.23 | 3.57% | 8,157,190 |
| Sep 26, 2025 | 27.10 | 27.10 | 24.31 | 24.36 | 24.36 | -5.62% | 15,605,058 |
| Sep 25, 2025 | 26.26 | 26.44 | 25.78 | 25.81 | 25.81 | 1.49% | 4,855,428 |
| Sep 24, 2025 | 25.47 | 25.80 | 25.25 | 25.43 | 25.43 | 1.60% | 4,739,699 |
| Sep 23, 2025 | 25.04 | 25.39 | 24.81 | 25.03 | 25.03 | -1.65% | 2,990,554 |
| Sep 22, 2025 | 25.71 | 25.91 | 25.30 | 25.45 | 25.45 | -1.17% | 3,928,453 |
| Sep 19, 2025 | 26.10 | 26.23 | 25.71 | 25.75 | 25.75 | -1.23% | 3,780,169 |
| Sep 18, 2025 | 26.02 | 26.32 | 26.02 | 26.07 | 26.07 | -2.32% | 2,866,277 |
| Sep 17, 2025 | 26.94 | 26.94 | 26.34 | 26.69 | 26.69 | 2.22% | 6,482,746 |
| Sep 16, 2025 | 25.76 | 26.25 | 25.46 | 26.11 | 26.11 | -0.23% | 5,938,083 |
| Sep 15, 2025 | 25.33 | 26.43 | 25.32 | 26.17 | 26.17 | 6.90% | 10,180,517 |
| Sep 12, 2025 | 24.12 | 24.57 | 23.98 | 24.48 | 24.48 | 0.53% | 4,557,226 |
| Sep 11, 2025 | 24.00 | 24.46 | 23.82 | 24.35 | 24.35 | 1.63% | 3,983,987 |
| Sep 10, 2025 | 24.20 | 24.25 | 23.86 | 23.96 | 23.96 | -1.07% | 3,995,955 |
| Sep 9, 2025 | 24.39 | 24.54 | 24.05 | 24.22 | 24.22 | 1.76% | 3,979,588 |
| Sep 8, 2025 | 23.65 | 23.89 | 23.48 | 23.80 | 23.80 | 0.63% | 2,476,089 |
| Sep 5, 2025 | 23.92 | 23.94 | 23.31 | 23.65 | 23.65 | -1.38% | 4,027,971 |
| Sep 4, 2025 | 23.84 | 24.59 | 23.66 | 23.98 | 23.98 | -0.50% | 3,905,502 |
| Sep 3, 2025 | 23.87 | 24.29 | 23.40 | 24.10 | 24.10 | -1.23% | 6,168,302 |
| Sep 2, 2025 | 23.01 | 24.44 | 22.82 | 24.40 | 24.40 | 4.50% | 8,278,050 |
| Aug 29, 2025 | 23.11 | 23.61 | 23.03 | 23.35 | 23.35 | 0.39% | 5,323,785 |
| Aug 28, 2025 | 22.67 | 24.28 | 22.65 | 23.26 | 23.26 | 2.92% | 16,745,615 |
| Aug 27, 2025 | 23.39 | 23.46 | 22.42 | 22.60 | 22.60 | -8.32% | 14,249,075 |
| Aug 26, 2025 | 23.92 | 24.78 | 23.92 | 24.65 | 24.65 | 2.71% | 6,428,621 |
| Aug 25, 2025 | 24.10 | 24.52 | 23.99 | 24.00 | 24.00 | -0.25% | 5,393,904 |
| Aug 22, 2025 | 23.58 | 24.11 | 23.54 | 24.06 | 24.06 | 2.56% | 5,053,489 |
| Aug 21, 2025 | 23.33 | 23.61 | 23.22 | 23.46 | 23.46 | -0.17% | 6,115,387 |
| Aug 20, 2025 | 23.57 | 23.73 | 23.30 | 23.50 | 23.50 | -1.34% | 3,800,436 |
| Aug 19, 2025 | 23.97 | 24.08 | 23.70 | 23.82 | 23.82 | -0.96% | 4,164,151 |
| Aug 18, 2025 | 24.26 | 24.40 | 23.98 | 24.05 | 24.05 | -0.58% | 4,279,186 |
| Aug 15, 2025 | 24.14 | 24.56 | 24.13 | 24.19 | 24.19 | 1.85% | 3,839,800 |