Li Auto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	12.23	12.35	12.22	12.26	12.26	-0.08%	1,652,642
Aug 13, 2026	12.31	12.38	12.19	12.27	12.27	-1.60%	2,331,252
Aug 12, 2026	12.64	12.69	12.46	12.47	12.47	-1.66%	2,565,867
Aug 11, 2026	12.48	12.71	12.40	12.68	12.68	-1.25%	3,728,560
Aug 10, 2026	12.80	12.93	12.74	12.84	12.84	-0.85%	2,369,496
Aug 7, 2026	12.84	13.02	12.78	12.95	12.95	2.05%	2,028,887
Aug 6, 2026	12.64	12.73	12.55	12.69	12.69	-0.94%	2,134,047
Aug 5, 2026	12.88	12.98	12.77	12.81	12.81	-0.39%	1,979,305
Aug 4, 2026	12.76	12.90	12.67	12.86	12.86	-1.98%	2,554,912
Aug 3, 2026	13.13	13.25	13.06	13.12	13.12	-3.74%	2,641,401
Jul 31, 2026	13.57	13.65	13.32	13.63	13.63	1.04%	3,020,385
Jul 30, 2026	13.60	13.79	13.25	13.49	13.49	-2.25%	5,252,432
Jul 29, 2026	13.89	14.04	13.70	13.80	13.80	4.47%	5,228,949
Jul 28, 2026	12.79	13.45	12.76	13.21	13.21	4.68%	5,556,298
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