Li Auto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	11.54	11.55	11.43	11.50	11.50	-2.38%	2,289,487
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
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