Li Auto Inc. (LI)
NASDAQ: LI · Real-Time Price · USD
24.48
+0.13 (0.53%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Li Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 24.12 | 24.57 | 23.98 | 24.48 | 24.48 | 0.53% | 4,348,367 |
| 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 |
| Aug 14, 2025 | 24.25 | 24.27 | 23.58 | 23.75 | 23.75 | -4.62% | 4,715,203 |
| Aug 13, 2025 | 24.78 | 24.95 | 24.53 | 24.90 | 24.90 | 3.79% | 5,556,478 |
| Aug 12, 2025 | 24.18 | 24.19 | 23.77 | 23.99 | 23.99 | -0.33% | 4,071,072 |
| Aug 11, 2025 | 24.24 | 24.33 | 23.86 | 24.07 | 24.07 | -2.90% | 5,207,027 |
| Aug 8, 2025 | 24.58 | 24.96 | 24.58 | 24.79 | 24.79 | 0.57% | 2,351,997 |
| Aug 7, 2025 | 24.41 | 24.72 | 24.35 | 24.65 | 24.65 | 1.86% | 4,472,643 |
| Aug 6, 2025 | 24.81 | 24.82 | 24.11 | 24.20 | 24.20 | -5.43% | 6,292,086 |
| Aug 5, 2025 | 26.13 | 26.23 | 25.47 | 25.59 | 25.59 | -0.51% | 5,397,189 |
| Aug 4, 2025 | 25.81 | 26.30 | 25.62 | 25.72 | 25.72 | 1.90% | 4,662,021 |
| Aug 1, 2025 | 25.25 | 25.49 | 25.02 | 25.24 | 25.24 | -3.30% | 4,796,759 |
| Jul 31, 2025 | 26.14 | 26.57 | 25.64 | 26.10 | 26.10 | -1.32% | 6,298,413 |
| Jul 30, 2025 | 26.62 | 26.72 | 26.32 | 26.45 | 26.45 | -3.40% | 6,081,492 |
| Jul 29, 2025 | 30.97 | 31.10 | 27.00 | 27.38 | 27.38 | -6.20% | 23,704,214 |
| Jul 28, 2025 | 29.50 | 29.60 | 29.09 | 29.19 | 29.19 | -1.32% | 2,906,892 |
| Jul 25, 2025 | 29.49 | 29.64 | 29.28 | 29.58 | 29.58 | -0.03% | 1,922,104 |
| Jul 24, 2025 | 30.10 | 30.12 | 29.48 | 29.59 | 29.59 | -2.73% | 3,623,181 |
| Jul 23, 2025 | 30.86 | 31.06 | 30.34 | 30.42 | 30.42 | -1.36% | 2,523,127 |
| Jul 22, 2025 | 30.71 | 31.06 | 30.55 | 30.84 | 30.84 | 1.11% | 2,775,298 |
| Jul 21, 2025 | 31.29 | 31.36 | 30.42 | 30.50 | 30.50 | -4.09% | 5,306,745 |
| Jul 18, 2025 | 31.76 | 32.03 | 31.56 | 31.80 | 31.80 | 1.40% | 5,869,083 |
| Jul 17, 2025 | 31.19 | 31.78 | 30.76 | 31.36 | 31.36 | 6.67% | 9,236,170 |
| Jul 16, 2025 | 28.91 | 29.41 | 28.62 | 29.40 | 29.40 | 1.69% | 4,801,417 |
| Jul 15, 2025 | 28.71 | 28.95 | 28.30 | 28.91 | 28.91 | 0.91% | 2,213,718 |
| Jul 14, 2025 | 28.40 | 28.85 | 28.24 | 28.65 | 28.65 | 3.58% | 4,990,500 |
| Jul 11, 2025 | 27.55 | 28.43 | 27.55 | 27.66 | 27.66 | 1.69% | 11,003,757 |
| Jul 10, 2025 | 27.30 | 27.40 | 26.97 | 27.20 | 27.20 | 0.07% | 3,605,090 |
| Jul 9, 2025 | 26.83 | 27.25 | 26.61 | 27.18 | 27.18 | 0.74% | 3,637,739 |
| Jul 8, 2025 | 26.95 | 27.26 | 26.80 | 26.98 | 26.98 | 0.90% | 3,466,993 |
| Jul 7, 2025 | 27.10 | 27.35 | 26.60 | 26.74 | 26.74 | 3.06% | 6,714,267 |
| Jul 3, 2025 | 26.09 | 26.41 | 25.81 | 25.95 | 25.95 | -0.75% | 2,790,992 |