Li Auto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	12.10	12.12	11.73	11.92	11.92	2.94%	5,043,657
Nov 4, 2026	11.45	11.84	11.44	11.58	11.58	3.39%	4,793,495
Nov 3, 2026	11.34	11.35	11.12	11.20	11.20	0.18%	1,412,384
Nov 2, 2026	11.03	11.28	11.03	11.18	11.18	1.36%	2,471,748
Oct 30, 2026	11.02	11.06	10.92	11.03	11.03	-0.99%	1,885,174
Oct 29, 2026	11.19	11.28	11.07	11.14	11.14	-2.19%	2,504,320
Oct 28, 2026	11.51	11.51	11.28	11.39	11.39	1.15%	1,936,548
Oct 27, 2026	11.09	11.26	11.06	11.26	11.26	-0.79%	2,091,195
Oct 26, 2026	11.31	11.42	11.23	11.35	11.35	-0.35%	1,569,463
Oct 23, 2026	11.54	11.64	11.35	11.39	11.39	-0.70%	1,924,215
Oct 22, 2026	11.10	11.59	11.10	11.47	11.47	-0.26%	3,168,105
Oct 21, 2026	11.68	11.70	11.37	11.50	11.50	-3.60%	2,461,922
Oct 20, 2026	11.66	12.07	11.59	11.93	11.93	5.67%	6,197,220
Oct 19, 2026	11.40	11.40	11.24	11.29	11.29	-0.44%	1,536,782
Oct 16, 2026	11.52	11.57	11.30	11.34	11.34	-1.05%	2,136,537
Oct 15, 2026	11.35	11.60	11.35	11.46	11.46	1.78%	2,424,373
Oct 14, 2026	11.55	11.55	11.17	11.26	11.26	-4.17%	2,738,552
Oct 13, 2026	11.49	11.79	11.49	11.75	11.75	3.07%	3,924,711
Oct 12, 2026	11.40	11.43	11.20	11.40	11.40	-1.21%	2,529,974
Oct 9, 2026	11.45	11.82	11.43	11.54	11.54	5.87%	4,967,128
Oct 8, 2026	10.98	11.00	10.77	10.90	10.90	-0.82%	1,797,052
Oct 7, 2026	11.03	11.07	10.95	10.99	10.99	0.92%	2,013,661
Oct 6, 2026	10.82	10.97	10.75	10.89	10.89	0.37%	2,147,730
Oct 5, 2026	10.76	10.92	10.74	10.85	10.85	1.50%	2,916,539
Oct 2, 2026	10.80	10.85	10.66	10.69	10.69	-3.87%	3,614,713
Oct 1, 2026	11.39	11.48	11.11	11.12	11.12	-2.11%	3,444,583
Sep 30, 2026	11.48	11.59	11.35	11.36	11.36	1.16%	2,332,597
Sep 29, 2026	11.37	11.39	11.09	11.23	11.23	-4.10%	5,468,190
Sep 28, 2026	11.70	11.85	11.69	11.71	11.71	1.83%	3,223,705
Sep 25, 2026	11.54	11.55	11.43	11.50	11.50	-2.38%	2,301,601
Sep 24, 2026	11.98	12.03	11.76	11.78	11.78	0.68%	2,740,124
Sep 23, 2026	11.79	11.83	11.68	11.70	11.70	0.34%	1,941,271
Sep 22, 2026	11.65	11.88	11.62	11.66	11.66	1.22%	2,794,763
Sep 21, 2026	11.69	11.70	11.44	11.52	11.52	-5.11%	5,017,484
Sep 18, 2026	12.17	12.31	12.04	12.14	12.14	1.42%	1,967,145
Sep 17, 2026	12.03	12.10	11.83	11.97	11.97	-0.50%	3,125,402
Sep 16, 2026	11.91	12.34	11.90	12.03	12.03	2.30%	3,870,332
Sep 15, 2026	11.82	11.87	11.54	11.76	11.76	-3.37%	3,958,085
Sep 14, 2026	12.16	12.43	12.15	12.17	12.17	3.05%	2,411,864
Sep 11, 2026	11.80	12.03	11.75	11.81	11.81	1.37%	1,768,176
Sep 10, 2026	11.77	11.79	11.62	11.65	11.65	-2.18%	3,193,022
Sep 9, 2026	12.15	12.26	11.90	11.91	11.91	-4.41%	3,826,241
Sep 8, 2026	12.56	12.73	12.42	12.46	12.46	0.73%	3,627,109
Sep 4, 2026	12.21	12.48	12.19	12.37	12.37	2.57%	2,734,273
Sep 3, 2026	11.97	12.14	11.75	12.06	12.06	0.42%	3,174,080
Sep 2, 2026	11.78	12.03	11.72	12.01	12.01	0.92%	3,787,954
Sep 1, 2026	12.00	12.03	11.86	11.90	11.90	-1.65%	2,615,290
Aug 31, 2026	12.28	12.30	12.07	12.10	12.10	-1.06%	1,462,376
Aug 28, 2026	12.32	12.43	12.12	12.23	12.23	0.41%	1,765,758
Aug 27, 2026	12.35	12.37	12.13	12.18	12.18	0.33%	2,369,437