Li Auto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	29.68	29.88	29.27	29.51	29.51	6.07%	7,124,558
Jun 2, 2025	27.92	28.03	27.65	27.82	27.82	-1.83%	3,228,234
May 30, 2025	28.45	28.58	28.06	28.34	28.34	-0.53%	3,122,579
May 29, 2025	28.02	29.35	27.97	28.49	28.49	2.11%	8,560,898
May 28, 2025	27.89	28.19	27.67	27.90	27.90	-1.20%	3,774,417
May 27, 2025	28.34	28.45	28.09	28.24	28.24	-2.32%	3,772,748
May 23, 2025	28.69	28.92	28.44	28.91	28.91	0.84%	2,313,511
May 22, 2025	28.71	28.83	28.41	28.67	28.67	-1.55%	3,568,409
May 21, 2025	29.26	29.73	28.38	29.12	29.12	3.08%	9,548,940
May 20, 2025	28.39	28.56	28.16	28.25	28.25	-0.32%	1,610,691
May 19, 2025	28.20	28.37	27.98	28.34	28.34	-1.67%	1,816,064
May 16, 2025	28.77	29.03	28.71	28.82	28.82	0.95%	1,978,913
May 15, 2025	28.33	28.60	28.10	28.55	28.55	-0.59%	2,271,636
May 14, 2025	28.68	28.76	28.37	28.72	28.72	2.72%	3,775,347
May 13, 2025	28.00	28.12	27.68	27.96	27.96	-1.48%	3,666,198
May 12, 2025	28.17	28.48	27.71	28.38	28.38	6.57%	7,229,691
May 9, 2025	26.85	27.09	26.48	26.63	26.63	-2.20%	3,212,059
May 8, 2025	27.19	27.48	26.91	27.23	27.23	3.58%	4,523,025
May 7, 2025	26.10	26.32	25.88	26.29	26.29	2.38%	3,974,175
May 6, 2025	25.44	25.80	25.39	25.68	25.68	1.70%	6,084,402
May 5, 2025	24.95	25.39	24.88	25.25	25.25	0.84%	1,825,784
May 2, 2025	25.51	25.55	25.01	25.04	25.04	2.00%	2,222,821
May 1, 2025	24.55	24.78	24.44	24.55	24.55	0.66%	1,436,132
Apr 30, 2025	24.21	24.64	24.17	24.39	24.39	0.91%	3,232,549
Apr 29, 2025	24.30	24.58	24.13	24.17	24.17	-0.53%	2,275,444
Apr 28, 2025	23.79	24.48	23.70	24.30	24.30	3.49%	3,493,802
Apr 25, 2025	23.37	23.58	23.13	23.48	23.48	-1.43%	2,706,564
Apr 24, 2025	23.59	23.88	23.31	23.82	23.82	-0.67%	3,514,048
Apr 23, 2025	24.07	24.56	23.96	23.98	23.98	0.84%	3,058,100
Apr 22, 2025	23.83	24.05	23.50	23.78	23.78	2.46%	4,485,782
Apr 21, 2025	23.03	23.23	22.74	23.21	23.21	0.39%	2,786,028
Apr 17, 2025	23.04	23.33	22.84	23.12	23.12	1.72%	2,819,766
Apr 16, 2025	22.59	22.86	22.24	22.73	22.73	-3.03%	4,646,239
Apr 15, 2025	23.18	23.45	23.00	23.44	23.44	-1.72%	3,446,871
Apr 14, 2025	23.56	24.04	23.31	23.85	23.85	2.67%	7,221,225
Apr 11, 2025	22.89	23.57	22.83	23.23	23.23	4.40%	9,287,427
Apr 10, 2025	21.78	22.78	21.21	22.25	22.25	5.25%	10,948,820
Apr 9, 2025	20.20	21.29	19.57	21.14	21.14	6.82%	8,471,438
Apr 8, 2025	21.37	21.43	19.10	19.79	19.79	-8.00%	13,926,671
Apr 7, 2025	20.79	22.69	20.60	21.51	21.51	-6.76%	9,054,388
Apr 4, 2025	23.34	23.66	22.46	23.07	23.07	-6.86%	8,321,399
Apr 3, 2025	24.77	24.99	24.67	24.77	24.77	-2.94%	3,621,415
Apr 2, 2025	25.61	25.70	25.28	25.52	25.52	-0.47%	2,946,382
Apr 1, 2025	25.54	25.72	25.39	25.64	25.64	1.75%	3,300,339
Mar 31, 2025	25.47	25.61	25.04	25.20	25.20	-1.25%	5,278,101
Mar 28, 2025	25.65	25.76	25.32	25.52	25.52	-2.37%	4,588,857
Mar 27, 2025	26.05	26.38	25.83	26.14	26.14	-1.99%	6,602,805
Mar 26, 2025	26.32	27.01	26.28	26.67	26.67	2.42%	4,312,770
Mar 25, 2025	25.70	26.43	25.70	26.04	26.04	-0.53%	4,615,238
Mar 24, 2025	26.61	26.61	26.12	26.18	26.18	-0.83%	5,051,508