Li Auto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	16.81	17.27	16.54	17.06	-	0.03%	4,399,810
Mar 18, 2026	17.08	17.24	16.98	17.05	17.05	-5.12%	4,429,223
Mar 17, 2026	18.14	18.22	17.96	17.97	17.97	-1.48%	3,101,064
Mar 16, 2026	17.84	18.53	17.84	18.24	18.24	5.25%	4,690,255
Mar 13, 2026	17.47	17.55	17.09	17.33	17.33	-2.80%	4,278,235
Mar 12, 2026	17.58	18.51	17.52	17.83	17.83	-2.52%	7,508,247
Mar 11, 2026	18.27	18.65	18.09	18.29	18.29	2.98%	5,493,267
Mar 10, 2026	17.90	18.02	17.66	17.76	17.76	-0.39%	3,029,551
Mar 9, 2026	17.69	17.95	17.58	17.83	17.83	3.90%	3,085,606
Mar 6, 2026	16.91	17.28	16.88	17.16	17.16	1.66%	2,577,312
Mar 5, 2026	16.80	17.04	16.69	16.88	16.88	-2.03%	3,142,859
Mar 4, 2026	17.02	17.44	16.92	17.23	17.23	1.00%	3,238,159
Mar 3, 2026	16.77	17.07	16.62	17.06	17.06	-2.90%	3,770,058
Mar 2, 2026	17.29	17.59	17.18	17.57	17.57	-0.11%	2,006,955
Feb 27, 2026	17.55	17.80	17.50	17.59	17.59	-1.73%	1,830,443
Feb 26, 2026	17.52	17.92	17.42	17.90	17.90	-2.98%	3,638,409
Feb 25, 2026	18.32	18.48	18.26	18.45	18.45	-1.18%	1,815,819
Feb 24, 2026	18.32	18.73	18.25	18.67	18.67	1.30%	1,595,497
Feb 23, 2026	18.53	18.80	18.36	18.43	18.43	0.82%	1,879,574
Feb 20, 2026	17.95	18.28	17.88	18.28	18.28	-0.22%	2,404,893
Feb 19, 2026	18.24	18.33	18.12	18.32	18.32	-	1,178,015
Feb 18, 2026	18.41	18.50	18.30	18.32	18.32	-0.43%	1,340,590
Feb 17, 2026	18.31	18.59	18.24	18.40	18.40	-0.33%	1,294,391
Feb 13, 2026	18.14	18.55	18.14	18.46	18.46	-1.81%	2,548,761
Feb 12, 2026	19.03	19.03	18.54	18.80	18.80	-2.08%	3,262,718
Feb 11, 2026	19.13	19.32	19.09	19.20	19.20	1.64%	3,212,504
Feb 10, 2026	18.58	19.05	18.56	18.89	18.89	2.94%	4,054,346
Feb 9, 2026	18.23	18.47	18.04	18.35	18.35	-3.27%	5,232,515
Feb 6, 2026	18.40	19.08	18.37	18.97	18.97	6.63%	7,855,644
Feb 5, 2026	17.60	18.11	17.59	17.79	17.79	2.60%	5,730,049
Feb 4, 2026	17.36	17.42	17.01	17.34	17.34	1.88%	5,242,840
Feb 3, 2026	16.67	17.03	16.57	17.02	17.02	2.90%	4,803,220
Feb 2, 2026	16.64	16.75	16.46	16.54	16.54	-0.54%	3,730,091
Jan 30, 2026	17.01	17.07	16.55	16.63	16.63	-3.65%	3,897,568
Jan 29, 2026	17.18	17.41	16.95	17.26	17.26	0.64%	2,690,329
Jan 28, 2026	17.40	17.55	17.11	17.15	17.15	2.39%	3,971,886
Jan 27, 2026	16.84	16.85	16.53	16.75	16.75	-1.12%	2,176,217
Jan 26, 2026	16.79	17.10	16.79	16.94	16.94	1.38%	2,760,243
Jan 23, 2026	16.68	16.80	16.58	16.71	16.71	0.12%	2,943,257
Jan 22, 2026	16.74	17.28	16.68	16.69	16.69	3.54%	7,625,390
Jan 21, 2026	16.08	16.20	15.95	16.12	16.12	2.48%	2,583,180
Jan 20, 2026	15.84	16.14	15.71	15.73	15.73	-2.84%	3,518,996
Jan 16, 2026	16.12	16.20	15.87	16.19	16.19	-1.22%	4,990,392
Jan 15, 2026	16.44	16.64	16.37	16.39	16.39	1.11%	10,936,472
Jan 14, 2026	16.33	16.40	16.10	16.21	16.21	-2.58%	4,075,115
Jan 13, 2026	16.83	16.87	16.46	16.64	16.64	-2.35%	3,228,288
Jan 12, 2026	16.61	17.18	16.61	17.04	17.04	2.28%	4,609,913
Jan 9, 2026	16.77	16.77	16.25	16.66	16.66	-0.95%	3,755,804
Jan 8, 2026	16.80	17.02	16.72	16.82	16.82	-0.71%	2,767,475
Jan 7, 2026	17.00	17.06	16.81	16.94	16.94	-0.29%	3,104,175