Li Auto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	31.76	32.03	31.56	31.80	31.80	1.40%	5,865,110
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
Jul 2, 2025	26.50	26.50	25.65	26.14	26.14	-2.57%	6,846,260
Jul 1, 2025	26.57	26.98	26.57	26.83	26.83	-1.03%	4,024,430
Jun 30, 2025	27.06	27.41	26.97	27.11	27.11	-1.31%	4,822,806
Jun 27, 2025	27.24	27.48	26.80	27.47	27.47	-1.93%	4,892,591
Jun 26, 2025	28.50	28.60	28.01	28.01	28.01	-0.36%	5,838,624
Jun 25, 2025	28.42	28.45	27.88	28.11	28.11	-1.47%	2,061,529
Jun 24, 2025	28.46	28.67	28.15	28.53	28.53	1.60%	3,268,779
Jun 23, 2025	27.23	28.16	27.19	28.08	28.08	7.96%	7,057,346
Jun 20, 2025	26.45	26.45	25.88	26.01	26.01	-1.55%	3,803,308
Jun 18, 2025	26.52	26.53	26.18	26.42	26.42	-1.93%	2,944,081
Jun 17, 2025	27.60	27.64	26.80	26.94	26.94	-4.47%	4,282,880
Jun 16, 2025	28.18	28.74	28.18	28.20	28.20	1.59%	2,747,665
Jun 13, 2025	28.00	28.03	27.64	27.76	27.76	-3.84%	2,960,732
Jun 12, 2025	28.84	29.24	28.83	28.87	28.87	-1.80%	2,345,015
Jun 11, 2025	29.51	29.76	29.29	29.40	29.40	1.12%	2,967,855
Jun 10, 2025	29.59	29.59	28.74	29.08	29.08	-3.57%	5,516,423
Jun 9, 2025	30.50	30.55	29.98	30.15	30.15	2.13%	6,225,620
Jun 6, 2025	29.50	29.58	29.24	29.52	29.52	0.85%	3,248,699
Jun 5, 2025	29.62	29.66	29.13	29.27	29.27	-0.64%	3,227,943
Jun 4, 2025	29.52	29.92	29.44	29.46	29.46	-0.17%	4,365,351
Jun 3, 2025	29.68	29.88	29.27	29.51	29.51	6.07%	7,238,259
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