Li Auto Inc. (LI)
NASDAQ: LI · Real-Time Price · USD
22.72
-0.09 (-0.37%)
Dec 3, 2024, 1:54 PM EST - Market open
Li Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 23.00 | 23.23 | 22.53 | 22.80 | 22.80 | -3.72% | 7,557,542 |
| Nov 29, 2024 | 23.26 | 24.13 | 22.98 | 23.68 | 23.68 | 1.59% | 5,986,597 |
| Nov 27, 2024 | 22.74 | 23.49 | 22.71 | 23.31 | 23.31 | 6.78% | 7,267,426 |
| Nov 26, 2024 | 22.11 | 22.21 | 21.80 | 21.83 | 21.83 | -2.72% | 4,526,834 |
| Nov 25, 2024 | 22.28 | 22.97 | 22.26 | 22.44 | 22.44 | 0.72% | 4,721,080 |
| Nov 22, 2024 | 22.03 | 22.59 | 21.91 | 22.28 | 22.28 | -1.42% | 5,261,805 |
| Nov 21, 2024 | 22.51 | 22.71 | 22.39 | 22.60 | 22.60 | -0.79% | 4,142,841 |
| Nov 20, 2024 | 22.94 | 23.10 | 22.61 | 22.78 | 22.78 | -1.77% | 4,459,521 |
| Nov 19, 2024 | 22.98 | 23.30 | 22.75 | 23.19 | 23.19 | 0.91% | 4,012,312 |
| Nov 18, 2024 | 22.80 | 23.20 | 22.63 | 22.98 | 22.98 | 1.14% | 5,054,428 |
| Nov 15, 2024 | 22.59 | 22.74 | 22.36 | 22.72 | 22.72 | 2.20% | 4,005,045 |
| Nov 14, 2024 | 22.06 | 22.36 | 21.81 | 22.23 | 22.23 | -0.54% | 4,144,047 |
| Nov 13, 2024 | 22.95 | 23.05 | 22.14 | 22.35 | 22.35 | -1.15% | 6,291,940 |
| Nov 12, 2024 | 23.21 | 23.37 | 22.53 | 22.61 | 22.61 | -7.07% | 6,698,963 |
| Nov 11, 2024 | 24.34 | 24.67 | 24.03 | 24.33 | 24.33 | 2.88% | 6,597,204 |
| Nov 8, 2024 | 24.42 | 24.74 | 23.44 | 23.65 | 23.65 | -7.65% | 12,182,740 |
| Nov 7, 2024 | 25.46 | 25.87 | 25.08 | 25.61 | 25.61 | 3.64% | 6,873,320 |
| Nov 6, 2024 | 24.31 | 25.20 | 24.29 | 24.71 | 24.71 | -3.25% | 7,243,404 |
| Nov 5, 2024 | 25.19 | 25.72 | 24.97 | 25.54 | 25.54 | 3.61% | 4,457,956 |
| Nov 4, 2024 | 25.34 | 25.46 | 24.55 | 24.65 | 24.65 | -1.64% | 6,899,898 |
| Nov 1, 2024 | 25.22 | 25.68 | 24.82 | 25.06 | 25.06 | 0.20% | 6,733,201 |
| Oct 31, 2024 | 26.55 | 26.61 | 24.89 | 25.01 | 25.01 | -13.58% | 18,397,739 |
| Oct 30, 2024 | 27.40 | 29.33 | 27.21 | 28.94 | 28.94 | 1.83% | 11,469,301 |
| Oct 29, 2024 | 28.95 | 28.95 | 28.16 | 28.42 | 28.42 | -2.44% | 7,362,144 |
| Oct 28, 2024 | 29.00 | 29.43 | 28.65 | 29.13 | 29.13 | 1.18% | 5,331,870 |
| Oct 25, 2024 | 28.55 | 29.43 | 28.47 | 28.79 | 28.79 | 5.07% | 8,584,038 |
| Oct 24, 2024 | 27.23 | 27.62 | 27.19 | 27.40 | 27.40 | 1.22% | 5,253,712 |
| Oct 23, 2024 | 27.62 | 27.87 | 26.89 | 27.07 | 27.07 | 3.76% | 7,648,760 |
| Oct 22, 2024 | 26.03 | 26.99 | 25.91 | 26.09 | 26.09 | 3.29% | 6,455,947 |
| Oct 21, 2024 | 24.97 | 25.64 | 24.88 | 25.26 | 25.26 | 0.04% | 4,340,359 |
| Oct 18, 2024 | 25.28 | 25.54 | 24.79 | 25.25 | 25.25 | 6.32% | 6,583,140 |
| Oct 17, 2024 | 24.27 | 24.55 | 23.63 | 23.75 | 23.75 | -5.23% | 8,078,162 |
| Oct 16, 2024 | 25.09 | 25.26 | 24.72 | 25.06 | 25.06 | -0.32% | 4,619,213 |
| Oct 15, 2024 | 25.78 | 26.10 | 24.93 | 25.14 | 25.14 | -5.56% | 8,879,309 |
| Oct 14, 2024 | 27.05 | 27.72 | 26.46 | 26.62 | 26.62 | -1.59% | 9,556,595 |
| Oct 11, 2024 | 26.14 | 27.31 | 26.05 | 27.05 | 27.05 | 0.67% | 4,853,217 |
| Oct 10, 2024 | 27.73 | 28.27 | 26.51 | 26.87 | 26.87 | -3.76% | 8,730,800 |
| Oct 9, 2024 | 26.51 | 28.50 | 26.42 | 27.92 | 27.92 | -0.43% | 9,971,011 |
| Oct 8, 2024 | 27.54 | 28.43 | 27.07 | 28.04 | 28.04 | -8.10% | 10,251,111 |
| Oct 7, 2024 | 30.46 | 31.04 | 29.53 | 30.51 | 30.51 | 4.18% | 16,748,470 |
| Oct 4, 2024 | 29.35 | 29.61 | 28.65 | 29.29 | 29.29 | 1.61% | 11,111,305 |
| Oct 3, 2024 | 28.72 | 29.47 | 28.45 | 28.82 | 28.82 | -3.61% | 10,623,845 |
| Oct 2, 2024 | 30.42 | 30.71 | 28.56 | 29.90 | 29.90 | 4.55% | 19,910,418 |
| Oct 1, 2024 | 26.53 | 28.77 | 26.06 | 28.60 | 28.60 | 11.50% | 19,176,078 |
| Sep 30, 2024 | 27.79 | 28.25 | 25.48 | 25.65 | 25.65 | -0.50% | 18,548,553 |
| Sep 27, 2024 | 25.53 | 26.78 | 25.12 | 25.78 | 25.78 | 1.62% | 13,805,576 |
| Sep 26, 2024 | 25.93 | 26.55 | 25.06 | 25.37 | 25.37 | 6.73% | 16,480,569 |
| Sep 25, 2024 | 23.68 | 24.19 | 23.56 | 23.77 | 23.77 | -3.84% | 8,319,137 |
| Sep 24, 2024 | 24.19 | 24.77 | 23.63 | 24.72 | 24.72 | 11.35% | 13,776,800 |
| Sep 23, 2024 | 21.58 | 22.51 | 21.47 | 22.20 | 22.20 | 3.06% | 6,173,780 |
| Sep 20, 2024 | 21.55 | 21.88 | 21.33 | 21.54 | 21.54 | 1.27% | 4,925,854 |
| Sep 19, 2024 | 21.43 | 21.46 | 20.95 | 21.27 | 21.27 | 2.46% | 5,045,780 |
| Sep 18, 2024 | 21.30 | 21.47 | 20.67 | 20.76 | 20.76 | -2.95% | 5,043,666 |
| Sep 17, 2024 | 20.21 | 21.40 | 20.21 | 21.39 | 21.39 | 12.28% | 13,591,969 |
| Sep 16, 2024 | 19.09 | 19.12 | 18.65 | 19.05 | 19.05 | -0.37% | 4,267,611 |
| Sep 13, 2024 | 18.93 | 19.25 | 18.89 | 19.12 | 19.12 | 1.27% | 4,205,058 |
| Sep 12, 2024 | 19.12 | 19.24 | 18.65 | 18.88 | 18.88 | -3.58% | 6,316,463 |
| Sep 11, 2024 | 19.53 | 19.61 | 19.27 | 19.58 | 19.58 | -0.10% | 3,642,595 |
| Sep 10, 2024 | 19.50 | 20.05 | 19.34 | 19.60 | 19.60 | 3.87% | 7,347,765 |
| Sep 9, 2024 | 18.11 | 19.04 | 18.11 | 18.87 | 18.87 | 3.06% | 3,723,234 |
| Sep 6, 2024 | 18.77 | 18.84 | 18.24 | 18.31 | 18.31 | -2.92% | 3,848,782 |
| Sep 5, 2024 | 18.89 | 19.05 | 18.74 | 18.86 | 18.86 | 0.48% | 4,840,523 |
| Sep 4, 2024 | 18.99 | 19.12 | 18.61 | 18.77 | 18.77 | -1.21% | 4,927,150 |
| Sep 3, 2024 | 18.95 | 19.18 | 18.61 | 19.00 | 19.00 | -2.36% | 5,447,447 |
| Aug 30, 2024 | 20.22 | 20.23 | 19.38 | 19.46 | 19.46 | -1.17% | 9,227,298 |
| Aug 29, 2024 | 18.68 | 19.70 | 18.39 | 19.69 | 19.69 | 10.62% | 13,350,878 |
| Aug 28, 2024 | 19.97 | 20.07 | 17.44 | 17.80 | 17.80 | -16.12% | 33,596,125 |
| Aug 27, 2024 | 21.30 | 21.60 | 20.83 | 21.22 | 21.22 | 2.36% | 7,189,393 |
| Aug 26, 2024 | 20.55 | 21.04 | 20.45 | 20.73 | 20.73 | -2.31% | 7,746,248 |
| Aug 23, 2024 | 21.34 | 21.62 | 21.11 | 21.22 | 21.22 | -0.61% | 4,917,229 |
| Aug 22, 2024 | 21.14 | 21.49 | 21.12 | 21.35 | 21.35 | 1.04% | 4,514,958 |
| Aug 21, 2024 | 20.55 | 21.14 | 20.54 | 21.13 | 21.13 | 4.04% | 5,463,489 |
| Aug 20, 2024 | 20.95 | 21.08 | 20.25 | 20.31 | 20.31 | -5.40% | 6,886,800 |
| Aug 19, 2024 | 20.97 | 21.58 | 20.84 | 21.47 | 21.47 | 4.58% | 9,651,675 |
| Aug 16, 2024 | 19.58 | 20.74 | 19.48 | 20.53 | 20.53 | 6.93% | 8,882,328 |
| Aug 15, 2024 | 19.07 | 19.37 | 19.01 | 19.20 | 19.20 | 2.13% | 4,287,834 |
| Aug 14, 2024 | 19.39 | 19.39 | 18.69 | 18.80 | 18.80 | -3.04% | 5,888,531 |
| Aug 13, 2024 | 19.47 | 19.67 | 19.14 | 19.39 | 19.39 | -0.62% | 5,970,561 |
| Aug 12, 2024 | 19.88 | 19.88 | 19.38 | 19.51 | 19.51 | -1.91% | 2,532,633 |
| Aug 9, 2024 | 19.98 | 20.16 | 19.87 | 19.89 | 19.89 | 0.81% | 3,394,099 |
| Aug 8, 2024 | 19.19 | 19.88 | 18.81 | 19.73 | 19.73 | 2.60% | 5,927,243 |
| Aug 7, 2024 | 19.04 | 19.44 | 19.04 | 19.23 | 19.23 | 1.53% | 4,420,832 |
| Aug 6, 2024 | 18.87 | 19.18 | 18.84 | 18.94 | 18.94 | 0.42% | 4,202,536 |
| Aug 5, 2024 | 18.15 | 19.13 | 18.13 | 18.86 | 18.86 | -1.77% | 5,622,649 |
| Aug 2, 2024 | 19.03 | 19.27 | 18.76 | 19.20 | 19.20 | -0.88% | 4,253,209 |
| Aug 1, 2024 | 19.93 | 20.37 | 19.24 | 19.37 | 19.37 | -1.87% | 6,589,679 |
| Jul 31, 2024 | 19.40 | 19.93 | 19.37 | 19.74 | 19.74 | 5.11% | 7,071,988 |
| Jul 30, 2024 | 18.96 | 19.11 | 18.72 | 18.78 | 18.78 | -2.64% | 4,387,315 |
| Jul 29, 2024 | 19.01 | 19.36 | 18.79 | 19.29 | 19.29 | 0.78% | 6,058,666 |
| Jul 26, 2024 | 19.25 | 19.27 | 18.87 | 19.14 | 19.14 | -0.31% | 3,003,412 |
| Jul 25, 2024 | 19.17 | 19.30 | 19.01 | 19.20 | 19.20 | 1.91% | 5,252,087 |
| Jul 24, 2024 | 19.00 | 19.11 | 18.64 | 18.84 | 18.84 | -4.61% | 7,725,795 |
| Jul 23, 2024 | 19.94 | 19.98 | 19.64 | 19.75 | 19.75 | -3.47% | 6,338,628 |
| Jul 22, 2024 | 20.26 | 20.60 | 20.07 | 20.46 | 20.46 | 4.18% | 5,077,741 |
| Jul 19, 2024 | 19.89 | 19.89 | 19.40 | 19.64 | 19.64 | -2.29% | 4,806,638 |
| Jul 18, 2024 | 20.42 | 20.71 | 20.06 | 20.10 | 20.10 | -1.03% | 4,772,880 |
| Jul 17, 2024 | 20.61 | 20.75 | 19.98 | 20.31 | 20.31 | -2.82% | 5,650,979 |
| Jul 16, 2024 | 20.10 | 21.15 | 20.06 | 20.90 | 20.90 | 1.46% | 8,308,008 |
| Jul 15, 2024 | 20.68 | 20.83 | 20.17 | 20.60 | 20.60 | -3.20% | 7,378,931 |
| Jul 12, 2024 | 21.46 | 21.96 | 21.28 | 21.28 | 21.28 | -0.75% | 16,399,617 |