Li Auto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	14.54	14.59	14.20	14.30	14.30	3.77%	4,448,574
Jun 11, 2026	13.51	13.79	13.36	13.78	13.78	0.66%	3,884,116
Jun 10, 2026	14.00	14.00	13.67	13.69	13.69	-2.98%	3,732,155
Jun 9, 2026	14.37	14.43	13.96	14.11	14.11	-2.89%	4,295,735
Jun 8, 2026	14.70	14.72	14.41	14.53	14.53	2.32%	3,420,435
Jun 5, 2026	14.50	14.54	14.06	14.20	14.20	-2.54%	4,768,473
Jun 4, 2026	14.65	14.79	14.56	14.57	14.57	-2.80%	3,986,204
Jun 3, 2026	15.00	15.20	14.88	14.99	14.99	-2.85%	3,410,062
Jun 2, 2026	15.61	15.72	15.23	15.43	15.43	6.12%	8,534,217
Jun 1, 2026	14.88	14.96	14.53	14.54	14.54	-3.13%	7,869,703
May 29, 2026	15.06	15.30	14.91	15.01	15.01	-3.41%	7,217,666
May 28, 2026	15.04	15.69	15.03	15.54	15.54	-1.52%	8,953,474
May 27, 2026	15.29	15.80	15.29	15.78	15.78	-0.63%	5,834,325
May 26, 2026	15.91	16.07	15.78	15.88	15.88	-0.06%	8,855,470
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
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