Li Auto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	12.21	12.48	12.19	12.37	12.37	2.57%	2,728,083
Sep 3, 2026	11.97	12.14	11.75	12.06	12.06	0.42%	3,169,727
Sep 2, 2026	11.78	12.03	11.72	12.01	12.01	0.92%	3,399,748
Sep 1, 2026	12.00	12.03	11.86	11.90	11.90	-1.65%	2,611,709
Aug 31, 2026	12.28	12.30	12.07	12.10	12.10	-1.06%	1,460,914
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
Aug 26, 2026	12.14	12.49	12.12	12.14	12.14	-1.06%	3,127,978
Aug 25, 2026	12.20	12.33	12.18	12.27	12.27	-1.68%	4,755,586
Aug 24, 2026	12.71	12.87	12.46	12.48	12.48	-4.37%	3,395,628
Aug 21, 2026	13.11	13.18	12.99	13.05	13.05	1.01%	3,510,165
Aug 20, 2026	12.85	12.98	12.65	12.92	12.92	1.65%	2,169,070
Aug 19, 2026	12.35	12.80	12.33	12.71	12.71	4.87%	3,564,011
Aug 18, 2026	12.26	12.29	12.11	12.12	12.12	-2.34%	2,455,117
Aug 17, 2026	12.39	12.52	12.35	12.41	12.41	1.22%	1,634,577
Aug 14, 2026	12.23	12.35	12.22	12.26	12.26	-0.08%	1,653,956
Aug 13, 2026	12.31	12.38	12.19	12.27	12.27	-1.60%	2,347,532
Aug 12, 2026	12.64	12.69	12.46	12.47	12.47	-1.66%	2,633,780
Aug 11, 2026	12.48	12.71	12.40	12.68	12.68	-1.25%	3,733,306
Aug 10, 2026	12.80	12.93	12.74	12.84	12.84	-0.85%	2,373,521
Aug 7, 2026	12.84	13.02	12.78	12.95	12.95	2.05%	2,073,338
Aug 6, 2026	12.64	12.73	12.55	12.69	12.69	-0.94%	2,879,067
Aug 5, 2026	12.88	12.98	12.77	12.81	12.81	-0.39%	1,984,122
Aug 4, 2026	12.76	12.90	12.67	12.86	12.86	-1.98%	2,720,501
Aug 3, 2026	13.13	13.25	13.06	13.12	13.12	-3.74%	2,650,222
Jul 31, 2026	13.57	13.65	13.32	13.63	13.63	1.04%	3,029,763
Jul 30, 2026	13.60	13.79	13.25	13.49	13.49	-2.25%	5,328,564
Jul 29, 2026	13.89	14.04	13.70	13.80	13.80	4.47%	5,244,627
Jul 28, 2026	12.79	13.45	12.76	13.21	13.21	4.68%	5,561,393
Jul 27, 2026	12.30	12.66	12.30	12.62	12.62	4.13%	2,769,612
Jul 24, 2026	12.26	12.30	12.06	12.12	12.12	-2.02%	2,039,424
Jul 23, 2026	12.41	12.53	12.17	12.37	12.37	2.06%	2,894,755
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