Li Auto Inc. (LI)
NASDAQ: LI · Real-Time Price · USD
26.04
-0.14 (-0.53%)
Mar 25, 2025, 4:00 PM EST - Market closed
Li Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 25.70 | 26.43 | 25.70 | 26.04 | 26.04 | -0.53% | 4,606,484 |
| Mar 24, 2025 | 26.61 | 26.61 | 26.12 | 26.18 | 26.18 | -0.83% | 5,051,508 |
| Mar 21, 2025 | 25.88 | 26.52 | 25.69 | 26.40 | 26.40 | -1.36% | 4,058,281 |
| Mar 20, 2025 | 27.06 | 27.64 | 26.74 | 26.77 | 26.77 | -2.74% | 5,466,269 |
| Mar 19, 2025 | 27.94 | 28.03 | 27.27 | 27.52 | 27.52 | -0.36% | 5,039,985 |
| Mar 18, 2025 | 28.50 | 28.50 | 27.23 | 27.62 | 27.62 | 0.99% | 9,476,907 |
| Mar 17, 2025 | 26.66 | 27.80 | 25.87 | 27.35 | 27.35 | -0.40% | 10,392,514 |
| Mar 14, 2025 | 27.64 | 29.49 | 27.20 | 27.46 | 27.46 | -4.39% | 15,620,249 |
| Mar 13, 2025 | 28.54 | 29.34 | 28.41 | 28.72 | 28.72 | -3.40% | 7,181,916 |
| Mar 12, 2025 | 28.86 | 29.80 | 28.42 | 29.73 | 29.73 | 0.81% | 10,729,924 |
| Mar 11, 2025 | 28.71 | 29.79 | 28.66 | 29.49 | 29.49 | 7.00% | 8,916,953 |
| Mar 10, 2025 | 28.03 | 28.32 | 27.03 | 27.56 | 27.56 | -5.03% | 11,112,661 |
| Mar 7, 2025 | 28.25 | 29.49 | 28.21 | 29.02 | 29.02 | 5.30% | 9,303,765 |
| Mar 6, 2025 | 28.29 | 28.41 | 27.38 | 27.56 | 27.56 | -3.87% | 7,860,409 |
| Mar 5, 2025 | 28.30 | 28.77 | 28.16 | 28.67 | 28.67 | 3.61% | 6,198,968 |
| Mar 4, 2025 | 27.45 | 28.09 | 26.92 | 27.67 | 27.67 | 1.10% | 6,715,285 |
| Mar 3, 2025 | 28.42 | 28.50 | 27.01 | 27.37 | 27.37 | -10.93% | 11,004,397 |
| Feb 28, 2025 | 30.53 | 31.13 | 30.02 | 30.73 | 30.73 | -3.73% | 10,546,574 |
| Feb 27, 2025 | 32.01 | 32.79 | 31.69 | 31.92 | 31.92 | -3.02% | 9,912,978 |
| Feb 26, 2025 | 32.60 | 33.12 | 31.98 | 32.92 | 32.92 | 10.30% | 16,347,992 |
| Feb 25, 2025 | 29.59 | 30.26 | 29.02 | 29.84 | 29.84 | 13.20% | 24,311,722 |
| Feb 24, 2025 | 27.01 | 27.01 | 26.06 | 26.36 | 26.36 | -4.01% | 5,788,111 |
| Feb 21, 2025 | 27.53 | 28.63 | 27.34 | 27.46 | 27.46 | 4.13% | 12,857,960 |
| Feb 20, 2025 | 26.79 | 26.84 | 26.05 | 26.37 | 26.37 | -0.34% | 3,628,276 |
| Feb 19, 2025 | 26.76 | 27.07 | 26.37 | 26.46 | 26.46 | 3.24% | 6,928,163 |
| Feb 18, 2025 | 26.31 | 26.45 | 25.56 | 25.63 | 25.63 | -0.81% | 4,590,914 |
| Feb 14, 2025 | 26.15 | 26.15 | 25.50 | 25.84 | 25.84 | 2.54% | 3,978,776 |
| Feb 13, 2025 | 25.10 | 25.36 | 24.87 | 25.20 | 25.20 | -4.18% | 6,959,656 |
| Feb 12, 2025 | 25.92 | 26.54 | 25.76 | 26.30 | 26.30 | 4.91% | 4,581,125 |
| Feb 11, 2025 | 25.26 | 25.48 | 24.98 | 25.07 | 25.07 | -4.93% | 6,538,818 |
| Feb 10, 2025 | 27.00 | 27.05 | 26.20 | 26.37 | 26.37 | 1.35% | 6,172,864 |
| Feb 7, 2025 | 26.43 | 26.65 | 25.78 | 26.02 | 26.02 | 4.86% | 7,851,448 |
| Feb 6, 2025 | 24.57 | 25.05 | 24.24 | 24.82 | 24.82 | 6.18% | 6,996,214 |
| Feb 5, 2025 | 23.32 | 23.52 | 23.13 | 23.37 | 23.37 | -3.63% | 3,453,346 |
| Feb 4, 2025 | 24.10 | 24.75 | 23.93 | 24.25 | 24.25 | 5.99% | 8,681,544 |
| Feb 3, 2025 | 22.17 | 23.27 | 22.06 | 22.88 | 22.88 | -2.31% | 3,422,534 |
| Jan 31, 2025 | 23.90 | 24.05 | 23.32 | 23.42 | 23.42 | -2.86% | 3,759,429 |
| Jan 30, 2025 | 23.21 | 24.18 | 23.21 | 24.11 | 24.11 | 4.24% | 4,322,856 |
| Jan 29, 2025 | 23.37 | 23.54 | 22.97 | 23.13 | 23.13 | -0.60% | 1,646,089 |
| Jan 28, 2025 | 23.15 | 23.30 | 22.54 | 23.27 | 23.27 | -1.44% | 3,814,858 |
| Jan 27, 2025 | 23.88 | 23.93 | 23.59 | 23.61 | 23.61 | 1.72% | 3,341,255 |
| Jan 24, 2025 | 23.11 | 23.52 | 22.98 | 23.21 | 23.21 | 1.84% | 3,234,117 |
| Jan 23, 2025 | 22.60 | 22.80 | 22.34 | 22.79 | 22.79 | 0.75% | 2,729,638 |
| Jan 22, 2025 | 23.18 | 23.23 | 22.60 | 22.62 | 22.62 | -4.92% | 6,064,724 |
| Jan 21, 2025 | 23.62 | 24.00 | 22.93 | 23.79 | 23.79 | 5.31% | 6,446,006 |
| Jan 17, 2025 | 22.25 | 23.10 | 22.16 | 22.59 | 22.59 | 2.31% | 3,568,135 |
| Jan 16, 2025 | 21.85 | 22.18 | 21.77 | 22.08 | 22.08 | 0.91% | 2,677,066 |
| Jan 15, 2025 | 22.16 | 22.39 | 21.72 | 21.88 | 21.88 | -2.02% | 3,560,140 |
| Jan 14, 2025 | 22.70 | 22.94 | 22.26 | 22.33 | 22.33 | 2.81% | 2,779,919 |
| Jan 13, 2025 | 21.80 | 21.95 | 21.55 | 21.72 | 21.72 | -2.34% | 4,229,782 |