Li Auto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	18.75	18.85	18.36	18.63	18.63	1.14%	4,447,337
Apr 7, 2026	18.43	18.50	18.15	18.42	18.42	-0.22%	1,721,296
Apr 6, 2026	18.54	18.72	18.36	18.46	18.46	-0.05%	1,423,712
Apr 2, 2026	18.35	18.63	18.12	18.47	18.47	0.49%	2,169,115
Apr 1, 2026	18.57	19.04	18.31	18.38	18.38	3.08%	4,844,386
Mar 31, 2026	17.39	17.88	17.31	17.83	17.83	1.60%	2,730,271
Mar 30, 2026	17.45	17.64	17.34	17.55	17.55	0.52%	2,090,097
Mar 27, 2026	17.64	17.90	17.46	17.46	17.46	-0.68%	2,291,228
Mar 26, 2026	17.63	17.75	17.51	17.58	17.58	-2.77%	2,293,120
Mar 25, 2026	17.97	18.16	17.93	18.08	18.08	1.86%	3,005,789
Mar 24, 2026	17.57	18.14	17.53	17.75	17.75	3.62%	4,859,207
Mar 23, 2026	16.91	17.20	16.87	17.13	17.13	2.57%	2,472,333
Mar 20, 2026	17.00	17.08	16.68	16.70	16.70	-2.34%	3,376,299
Mar 19, 2026	16.81	17.27	16.54	17.10	17.10	0.29%	5,020,317
Mar 18, 2026	17.08	17.24	16.98	17.05	17.05	-5.12%	4,812,625
Mar 17, 2026	18.14	18.22	17.96	17.97	17.97	-1.48%	3,105,702
Mar 16, 2026	17.84	18.53	17.84	18.24	18.24	5.25%	4,693,768
Mar 13, 2026	17.47	17.55	17.09	17.33	17.33	-2.80%	4,286,040
Mar 12, 2026	17.58	18.51	17.52	17.83	17.83	-2.52%	7,514,658
Mar 11, 2026	18.27	18.65	18.09	18.29	18.29	2.98%	5,530,722
Mar 10, 2026	17.90	18.02	17.66	17.76	17.76	-0.39%	3,208,672
Mar 9, 2026	17.69	17.95	17.58	17.83	17.83	3.90%	3,087,020
Mar 6, 2026	16.91	17.28	16.88	17.16	17.16	1.66%	2,582,019
Mar 5, 2026	16.80	17.04	16.69	16.88	16.88	-2.03%	3,143,948
Mar 4, 2026	17.02	17.44	16.92	17.23	17.23	1.00%	3,239,595
Mar 3, 2026	16.77	17.07	16.62	17.06	17.06	-2.90%	3,867,552
Mar 2, 2026	17.29	17.59	17.18	17.57	17.57	-0.11%	2,030,831
Feb 27, 2026	17.55	17.80	17.50	17.59	17.59	-1.73%	1,833,986
Feb 26, 2026	17.52	17.92	17.42	17.90	17.90	-2.98%	3,644,477
Feb 25, 2026	18.32	18.48	18.26	18.45	18.45	-1.18%	1,823,495
Feb 24, 2026	18.32	18.73	18.25	18.67	18.67	1.30%	1,602,766
Feb 23, 2026	18.53	18.80	18.36	18.43	18.43	0.82%	1,896,355
Feb 20, 2026	17.95	18.28	17.88	18.28	18.28	-0.22%	2,412,850
Feb 19, 2026	18.24	18.33	18.12	18.32	18.32	-	1,195,172
Feb 18, 2026	18.41	18.50	18.30	18.32	18.32	-0.43%	1,348,888
Feb 17, 2026	18.31	18.59	18.24	18.40	18.40	-0.33%	1,295,775
Feb 13, 2026	18.14	18.55	18.14	18.46	18.46	-1.81%	2,577,980
Feb 12, 2026	19.03	19.03	18.54	18.80	18.80	-2.08%	3,263,583
Feb 11, 2026	19.13	19.32	19.09	19.20	19.20	1.64%	3,221,366
Feb 10, 2026	18.58	19.05	18.56	18.89	18.89	2.94%	4,065,056
Feb 9, 2026	18.23	18.47	18.04	18.35	18.35	-3.27%	5,235,882
Feb 6, 2026	18.40	19.08	18.37	18.97	18.97	6.63%	7,891,353
Feb 5, 2026	17.60	18.11	17.59	17.79	17.79	2.60%	5,737,462
Feb 4, 2026	17.36	17.42	17.01	17.34	17.34	1.88%	5,242,840
Feb 3, 2026	16.67	17.03	16.57	17.02	17.02	2.90%	4,803,220
Feb 2, 2026	16.64	16.75	16.46	16.54	16.54	-0.54%	3,730,091
Jan 30, 2026	17.01	17.07	16.55	16.63	16.63	-3.65%	3,897,568
Jan 29, 2026	17.18	17.41	16.95	17.26	17.26	0.64%	2,690,329
Jan 28, 2026	17.40	17.55	17.11	17.15	17.15	2.39%	3,971,886
Jan 27, 2026	16.84	16.85	16.53	16.75	16.75	-1.12%	2,176,217