Li Auto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	16.81	17.01	16.53	16.69	16.69	-9.83%	9,646,882
May 15, 2026	18.70	18.96	18.22	18.51	18.51	-3.94%	5,358,503
May 14, 2026	19.66	19.70	19.14	19.27	19.27	-3.75%	5,868,637
May 13, 2026	18.71	20.09	18.71	20.02	20.02	6.83%	6,608,118
May 12, 2026	18.77	18.82	18.49	18.74	18.74	-0.69%	2,123,323
May 11, 2026	18.78	19.15	18.75	18.87	18.87	4.83%	5,380,303
May 8, 2026	17.69	18.02	17.66	18.00	18.00	2.27%	2,650,359
May 7, 2026	17.91	18.02	17.60	17.60	17.60	-0.68%	1,793,644
May 6, 2026	17.38	17.79	17.27	17.72	17.72	-0.34%	2,780,528
May 5, 2026	17.80	17.95	17.77	17.78	17.78	-0.56%	1,640,230
May 4, 2026	17.83	18.07	17.83	17.88	17.88	1.76%	1,942,937
May 1, 2026	17.72	18.02	17.55	17.57	17.57	-1.46%	1,768,651
Apr 30, 2026	17.46	17.88	17.36	17.83	17.83	0.45%	1,978,362
Apr 29, 2026	17.78	17.95	17.68	17.75	17.75	-0.17%	2,543,825
Apr 28, 2026	17.37	17.80	17.20	17.78	17.78	-0.95%	4,202,558
Apr 27, 2026	17.90	18.03	17.75	17.95	17.95	-0.99%	2,766,613
Apr 24, 2026	17.86	18.13	17.79	18.13	18.13	-2.79%	3,959,763
Apr 23, 2026	18.65	18.74	18.49	18.65	18.65	-	1,814,085
Apr 22, 2026	18.79	18.95	18.61	18.65	18.65	0.81%	2,098,855
Apr 21, 2026	18.59	18.63	18.38	18.50	18.50	-1.12%	2,244,238
Apr 20, 2026	18.74	18.83	18.57	18.71	18.71	1.74%	2,403,885
Apr 17, 2026	18.55	18.67	18.34	18.39	18.39	-0.70%	2,834,048
Apr 16, 2026	18.22	18.63	18.17	18.52	18.52	1.98%	2,935,464
Apr 15, 2026	18.15	18.28	18.00	18.16	18.16	-3.09%	3,821,283
Apr 14, 2026	18.63	18.77	18.55	18.74	18.74	-0.21%	2,340,183
Apr 13, 2026	18.64	18.84	18.61	18.78	18.78	-2.24%	2,030,583
Apr 10, 2026	19.07	19.64	19.07	19.21	19.21	5.03%	4,680,480
Apr 9, 2026	18.29	18.43	18.03	18.29	18.29	-1.83%	2,208,472
Apr 8, 2026	18.75	18.85	18.36	18.63	18.63	1.14%	4,448,210
Apr 7, 2026	18.43	18.50	18.15	18.42	18.42	-0.22%	1,914,372
Apr 6, 2026	18.54	18.72	18.36	18.46	18.46	-0.05%	1,424,648
Apr 2, 2026	18.35	18.63	18.12	18.47	18.47	0.49%	2,177,149
Apr 1, 2026	18.57	19.04	18.31	18.38	18.38	3.08%	4,852,157
Mar 31, 2026	17.39	17.88	17.31	17.83	17.83	1.60%	2,734,708
Mar 30, 2026	17.45	17.64	17.34	17.55	17.55	0.52%	2,091,908
Mar 27, 2026	17.64	17.90	17.46	17.46	17.46	-0.68%	2,295,985
Mar 26, 2026	17.63	17.75	17.51	17.58	17.58	-2.77%	2,294,426
Mar 25, 2026	17.97	18.16	17.93	18.08	18.08	1.86%	3,006,072
Mar 24, 2026	17.57	18.14	17.53	17.75	17.75	3.62%	4,865,371
Mar 23, 2026	16.91	17.20	16.87	17.13	17.13	2.57%	2,481,073
Mar 20, 2026	17.00	17.08	16.68	16.70	16.70	-2.34%	3,377,092
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