Li Auto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	12.30	12.66	12.30	12.62	12.62	4.13%	2,763,625
Jul 24, 2026	12.26	12.30	12.06	12.12	12.12	-2.02%	2,037,162
Jul 23, 2026	12.41	12.53	12.17	12.37	12.37	2.06%	2,894,737
Jul 22, 2026	12.20	12.39	12.09	12.12	12.12	-0.74%	2,683,299
Jul 21, 2026	12.36	12.51	12.20	12.21	12.21	-1.29%	3,641,356
Jul 20, 2026	12.56	12.64	12.21	12.37	12.37	-0.16%	4,167,890
Jul 17, 2026	12.37	12.76	12.35	12.39	12.39	-3.65%	6,662,012
Jul 16, 2026	12.93	13.16	12.75	12.86	12.86	1.02%	7,500,631
Jul 15, 2026	12.52	12.94	12.51	12.73	12.73	2.09%	2,856,113
Jul 14, 2026	12.50	12.60	12.38	12.47	12.47	2.38%	3,011,640
Jul 13, 2026	12.10	12.39	12.09	12.18	12.18	0.66%	3,290,387
Jul 10, 2026	12.09	12.26	12.05	12.10	12.10	1.60%	2,373,506
Jul 9, 2026	11.89	11.97	11.71	11.91	11.91	-1.73%	4,255,276
Jul 8, 2026	12.28	12.37	12.06	12.12	12.12	0.58%	3,117,468
Jul 7, 2026	11.99	12.37	11.99	12.05	12.05	0.25%	3,951,493
Jul 6, 2026	11.77	12.02	11.68	12.02	12.02	-	5,369,639
Jul 2, 2026	12.11	12.39	11.91	12.02	12.02	-1.72%	4,210,213
Jul 1, 2026	11.74	12.32	11.73	12.23	12.23	4.17%	5,478,999
Jun 30, 2026	11.84	11.94	11.65	11.74	11.74	-1.26%	3,236,322
Jun 29, 2026	11.76	12.04	11.76	11.89	11.89	-1.25%	4,537,208
Jun 26, 2026	11.77	12.08	11.77	12.04	12.04	1.78%	3,313,061
Jun 25, 2026	12.11	12.11	11.81	11.83	11.83	-4.52%	2,948,303
Jun 24, 2026	12.54	12.67	12.38	12.39	12.39	-1.90%	3,134,526
Jun 23, 2026	12.36	12.80	12.31	12.63	12.63	-1.48%	5,801,050
Jun 22, 2026	12.87	13.10	12.82	12.82	12.82	-2.95%	2,911,288
Jun 18, 2026	13.32	13.36	13.17	13.21	13.21	-2.72%	3,303,384
Jun 17, 2026	13.67	13.90	13.52	13.58	13.58	-3.28%	2,851,480
Jun 16, 2026	14.18	14.21	14.03	14.04	14.04	-2.36%	2,840,629
Jun 15, 2026	14.42	14.52	14.30	14.38	14.38	0.56%	3,690,451
Jun 12, 2026	14.54	14.59	14.20	14.30	14.30	3.77%	4,452,890
Jun 11, 2026	13.51	13.79	13.36	13.78	13.78	0.66%	3,918,068
Jun 10, 2026	14.00	14.00	13.67	13.69	13.69	-2.98%	3,794,487
Jun 9, 2026	14.37	14.43	13.96	14.11	14.11	-2.89%	4,310,467
Jun 8, 2026	14.70	14.72	14.41	14.53	14.53	2.32%	4,305,214
Jun 5, 2026	14.50	14.54	14.06	14.20	14.20	-2.54%	4,892,449
Jun 4, 2026	14.65	14.79	14.56	14.57	14.57	-2.80%	4,017,753
Jun 3, 2026	15.00	15.20	14.88	14.99	14.99	-2.85%	3,420,495
Jun 2, 2026	15.61	15.72	15.23	15.43	15.43	6.12%	8,541,939
Jun 1, 2026	14.88	14.96	14.53	14.54	14.54	-3.13%	7,907,897
May 29, 2026	15.06	15.30	14.91	15.01	15.01	-3.41%	7,243,431
May 28, 2026	15.04	15.69	15.03	15.54	15.54	-1.52%	9,089,173
May 27, 2026	15.29	15.80	15.29	15.78	15.78	-0.63%	5,934,775
May 26, 2026	15.91	16.07	15.78	15.88	15.88	-0.06%	8,863,147
May 22, 2026	15.46	16.00	15.39	15.89	15.89	-1.91%	6,422,104
May 21, 2026	15.95	16.36	15.94	16.20	16.20	0.12%	3,751,954
May 20, 2026	15.85	16.23	15.64	16.18	16.18	-	5,633,676
May 19, 2026	15.93	16.32	15.84	16.18	16.18	-3.06%	8,395,037
May 18, 2026	16.81	17.01	16.53	16.69	16.69	-9.83%	9,700,306
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