UK Markets open in 5 hrs 18 mins

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.47-0.66 (-2.12%)
At close: 04:00PM EST
30.50 +0.03 (+0.10%)
After hours: 07:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202230.6331.9730.3130.4730.477,450,300
14 Jan 202230.9631.4430.0331.1331.135,944,300
13 Jan 202230.5831.6830.5030.7730.777,602,700
12 Jan 202230.4031.1929.9830.7530.7511,436,500
11 Jan 202227.7529.9027.5129.8129.819,185,200
10 Jan 202229.1829.1827.0127.5427.548,046,500
07 Jan 202228.5829.6828.2029.1829.188,853,600
06 Jan 202229.2529.6328.2428.3828.3810,132,000
05 Jan 202229.5030.5629.1429.1729.176,349,500
04 Jan 202232.1632.1729.3730.3330.338,156,400
03 Jan 202233.0233.7631.3532.3432.347,153,900
31 Dec 202131.8332.9031.5032.1032.108,043,900
30 Dec 202129.1032.3229.0131.9531.9511,737,300
29 Dec 202129.8430.1828.5329.4229.425,174,500
28 Dec 202129.9830.2829.6929.8429.843,355,800
27 Dec 202130.2830.9829.3829.9029.904,727,500
23 Dec 202130.0530.7429.7830.4230.424,183,800
22 Dec 202129.7230.4429.5130.4030.406,187,400
21 Dec 202128.8430.1628.6129.9729.978,387,500
20 Dec 202128.6229.0627.5328.2528.257,895,900
17 Dec 202129.0830.2927.9529.9429.949,434,200
16 Dec 202131.1831.1829.6829.9929.996,313,400
15 Dec 202130.6330.8729.1330.4430.449,243,300
14 Dec 202130.4331.3530.3431.0631.068,047,100
13 Dec 202132.5032.5030.3931.3631.3610,519,400
10 Dec 202131.1232.8631.1232.4632.4611,342,800
09 Dec 202131.5032.7530.8431.0931.096,075,000
08 Dec 202131.0331.9730.3631.5931.595,334,800
07 Dec 202131.6532.2330.3430.9430.9410,112,700
06 Dec 202129.5830.6427.7730.5130.5118,108,300
03 Dec 202133.0033.2027.7328.5028.5030,333,200
02 Dec 202135.5636.3531.9433.9133.9114,142,400
01 Dec 202136.9137.4534.9835.1035.1019,442,400
30 Nov 202134.4236.2633.5435.4435.4417,983,400
29 Nov 202134.7236.0034.0834.4834.4826,492,700
26 Nov 202131.3132.7830.8932.4032.406,892,100
24 Nov 202131.6633.0631.2232.6232.627,284,700
23 Nov 202131.5033.9331.0031.7431.7411,134,700
22 Nov 202130.9032.3530.7931.1931.1910,506,300
19 Nov 202131.0031.2030.1230.6030.605,672,800
18 Nov 202132.2332.6430.0830.9830.987,743,500
17 Nov 202132.4132.9031.8632.1832.186,600,300
16 Nov 202130.3632.9630.1232.7632.7614,123,500
15 Nov 202130.2030.4129.6829.8529.855,536,500
12 Nov 202131.3531.3529.9530.4030.407,406,100
11 Nov 202130.2030.9530.0130.6430.647,529,300
10 Nov 202129.4030.4029.3629.6429.646,548,700
09 Nov 202131.5331.6229.7329.9829.987,956,300
08 Nov 202130.9932.0730.8331.3531.356,206,900
05 Nov 202132.1032.2530.3531.0031.004,909,100
04 Nov 202131.6432.4231.3331.9631.965,619,800
03 Nov 202131.3431.3430.5730.9630.964,430,000
02 Nov 202131.8032.4430.7331.1931.198,408,800
01 Nov 202132.5633.3531.9132.3432.346,412,200
29 Oct 202133.0633.5932.4532.6332.633,994,000
28 Oct 202133.3433.8532.8033.4133.416,117,600
27 Oct 202133.0034.0132.5332.6732.676,142,900
26 Oct 202133.9634.8332.8333.0833.0810,089,300
25 Oct 202132.6634.4532.2734.2534.2513,216,000
22 Oct 202132.0032.8831.7832.2932.2910,545,800
21 Oct 202130.8832.4430.8232.0432.047,716,200
20 Oct 202130.8531.6130.8531.2231.224,782,100
19 Oct 202130.8331.7430.6331.1231.127,510,400
18 Oct 202130.0730.7530.0030.4330.437,159,500
15 Oct 202129.8731.0629.3230.6430.6410,495,600
14 Oct 202129.0029.4728.5529.4529.457,539,700
13 Oct 202128.1028.7828.0028.6928.694,667,500
12 Oct 202128.1428.2527.6128.0328.033,453,600
11 Oct 202128.5529.0028.0928.2228.223,842,900
08 Oct 202128.8228.9027.9728.4928.493,737,600
07 Oct 202128.1829.2928.1328.7828.786,838,100
06 Oct 202126.3427.6326.3127.3927.395,488,000
05 Oct 202125.5927.3125.5926.9926.995,731,000
04 Oct 202126.3126.3125.4225.5825.583,444,300
01 Oct 202126.9026.9626.1826.2926.293,461,000
30 Sept 202125.8926.6525.8026.2926.294,435,200
29 Sept 202126.4226.8825.5525.7325.735,160,800
28 Sept 202126.7526.9125.7826.1326.134,344,800
27 Sept 202126.1727.0225.4026.9126.916,026,000
24 Sept 202127.0027.1026.0126.1126.115,237,500
23 Sept 202127.7827.9126.7427.2727.274,105,900
22 Sept 202127.1828.0927.1627.3127.313,929,000
21 Sept 202127.1727.5926.7427.0627.063,605,700
20 Sept 202127.8127.8726.5126.9126.917,846,100
17 Sept 202129.1029.2128.5929.0929.098,809,500
16 Sept 202129.1529.1528.5328.8828.885,917,300
15 Sept 202129.7630.0729.2729.7429.745,503,500
14 Sept 202129.7030.4529.4429.8129.816,411,600
13 Sept 202130.2030.2828.6329.5829.586,062,200
10 Sept 202130.5631.6330.1430.1930.197,388,400
09 Sept 202129.9230.7029.5030.6230.625,151,900
08 Sept 202130.8030.8429.8630.2230.226,427,600
07 Sept 202130.8031.3130.5530.9930.997,976,100
03 Sept 202130.7931.1030.1030.2830.288,325,300
02 Sept 202130.5831.7730.4731.2031.208,389,700
01 Sept 202130.8931.6730.0930.4730.4711,965,800
31 Aug 202129.2930.9329.1630.8630.8610,191,200
30 Aug 202129.8729.9127.7229.0329.039,395,800
27 Aug 202129.8229.8529.2329.3429.345,647,400
26 Aug 202130.1430.9529.3429.6229.625,716,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...