Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

30.98-1.20 (-3.73%)

At close: 4:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	31.31	32.78	30.89	32.40	32.40	6,892,100
24 Nov 2021	31.66	33.06	31.22	32.62	32.62	7,284,700
23 Nov 2021	31.50	33.93	31.00	31.74	31.74	11,134,700
22 Nov 2021	30.90	32.35	30.79	31.19	31.19	10,506,300
19 Nov 2021	31.00	31.20	30.12	30.60	30.60	5,672,800
18 Nov 2021	32.23	32.64	30.08	30.98	30.98	7,743,500
17 Nov 2021	32.41	32.90	31.86	32.18	32.18	6,600,300
16 Nov 2021	30.36	32.96	30.12	32.76	32.76	14,123,500
15 Nov 2021	30.20	30.41	29.68	29.85	29.85	5,536,500
12 Nov 2021	31.35	31.35	29.95	30.40	30.40	7,406,100
11 Nov 2021	30.20	30.95	30.01	30.64	30.64	7,529,300
10 Nov 2021	29.40	30.40	29.36	29.64	29.64	6,548,700
09 Nov 2021	31.53	31.62	29.73	29.98	29.98	7,956,300
08 Nov 2021	30.99	32.07	30.83	31.35	31.35	6,206,900
05 Nov 2021	32.10	32.25	30.35	31.00	31.00	4,909,100
04 Nov 2021	31.64	32.42	31.33	31.96	31.96	5,619,800
03 Nov 2021	31.34	31.34	30.57	30.96	30.96	4,430,000
02 Nov 2021	31.80	32.44	30.73	31.19	31.19	8,408,800
01 Nov 2021	32.56	33.35	31.91	32.34	32.34	6,412,200
29 Oct 2021	33.06	33.59	32.45	32.63	32.63	3,994,000
28 Oct 2021	33.34	33.85	32.80	33.41	33.41	6,117,600
27 Oct 2021	33.00	34.01	32.53	32.67	32.67	6,142,900
26 Oct 2021	33.96	34.83	32.83	33.08	33.08	10,089,300
25 Oct 2021	32.66	34.45	32.27	34.25	34.25	13,216,000
22 Oct 2021	32.00	32.88	31.78	32.29	32.29	10,545,800
21 Oct 2021	30.88	32.44	30.82	32.04	32.04	7,716,200
20 Oct 2021	30.85	31.61	30.85	31.22	31.22	4,782,100
19 Oct 2021	30.83	31.74	30.63	31.12	31.12	7,510,400
18 Oct 2021	30.07	30.75	30.00	30.43	30.43	7,159,500
15 Oct 2021	29.87	31.06	29.32	30.64	30.64	10,495,600
14 Oct 2021	29.00	29.47	28.55	29.45	29.45	7,539,700
13 Oct 2021	28.10	28.78	28.00	28.69	28.69	4,667,500
12 Oct 2021	28.14	28.25	27.61	28.03	28.03	3,453,600
11 Oct 2021	28.55	29.00	28.09	28.22	28.22	3,842,900
08 Oct 2021	28.82	28.90	27.97	28.49	28.49	3,737,600
07 Oct 2021	28.18	29.29	28.13	28.78	28.78	6,838,100
06 Oct 2021	26.34	27.63	26.31	27.39	27.39	5,488,000
05 Oct 2021	25.59	27.31	25.59	26.99	26.99	5,731,000
04 Oct 2021	26.31	26.31	25.42	25.58	25.58	3,444,300
01 Oct 2021	26.90	26.96	26.18	26.29	26.29	3,461,000
30 Sept 2021	25.89	26.65	25.80	26.29	26.29	4,435,200
29 Sept 2021	26.42	26.88	25.55	25.73	25.73	5,160,800
28 Sept 2021	26.75	26.91	25.78	26.13	26.13	4,344,800
27 Sept 2021	26.17	27.02	25.40	26.91	26.91	6,026,000
24 Sept 2021	27.00	27.10	26.01	26.11	26.11	5,237,500
23 Sept 2021	27.78	27.91	26.74	27.27	27.27	4,105,900
22 Sept 2021	27.18	28.09	27.16	27.31	27.31	3,929,000
21 Sept 2021	27.17	27.59	26.74	27.06	27.06	3,605,700
20 Sept 2021	27.81	27.87	26.51	26.91	26.91	7,846,100
17 Sept 2021	29.10	29.21	28.59	29.09	29.09	8,809,500
16 Sept 2021	29.15	29.15	28.53	28.88	28.88	5,917,300
15 Sept 2021	29.76	30.07	29.27	29.74	29.74	5,503,500
14 Sept 2021	29.70	30.45	29.44	29.81	29.81	6,411,600
13 Sept 2021	30.20	30.28	28.63	29.58	29.58	6,062,200
10 Sept 2021	30.56	31.63	30.14	30.19	30.19	7,388,400
09 Sept 2021	29.92	30.70	29.50	30.62	30.62	5,151,900
08 Sept 2021	30.80	30.84	29.86	30.22	30.22	6,427,600
07 Sept 2021	30.80	31.31	30.55	30.99	30.99	7,976,100
03 Sept 2021	30.79	31.10	30.10	30.28	30.28	8,325,300
02 Sept 2021	30.58	31.77	30.47	31.20	31.20	8,389,700
01 Sept 2021	30.89	31.67	30.09	30.47	30.47	11,965,800
31 Aug 2021	29.29	30.93	29.16	30.86	30.86	10,191,200
30 Aug 2021	29.87	29.91	27.72	29.03	29.03	9,395,800
27 Aug 2021	29.82	29.85	29.23	29.34	29.34	5,647,400
26 Aug 2021	30.14	30.95	29.34	29.62	29.62	5,716,000
25 Aug 2021	30.25	30.79	29.79	30.64	30.64	7,930,600
24 Aug 2021	29.56	30.51	29.52	30.46	30.46	10,774,300
23 Aug 2021	28.80	29.33	28.50	29.20	29.20	7,132,600
20 Aug 2021	27.96	29.52	27.93	28.56	28.56	9,532,300
19 Aug 2021	28.01	28.64	27.45	27.54	27.54	6,333,200
18 Aug 2021	28.32	29.12	27.99	28.51	28.51	8,553,600
17 Aug 2021	27.29	28.46	26.91	28.03	28.03	10,369,200
16 Aug 2021	27.90	28.11	27.21	27.66	27.66	10,277,100
13 Aug 2021	29.60	29.75	28.55	28.66	28.66	9,385,600
12 Aug 2021	30.27	30.92	29.09	30.11	30.11	16,980,500
11 Aug 2021	30.33	30.99	29.88	30.72	30.72	8,909,500
10 Aug 2021	31.08	31.29	30.35	30.39	30.39	6,163,100
09 Aug 2021	30.48	31.07	30.20	30.68	30.68	8,373,800
06 Aug 2021	31.10	31.55	29.97	30.35	30.35	12,076,900
05 Aug 2021	32.27	32.30	31.12	31.35	31.35	11,401,500
04 Aug 2021	32.97	33.60	32.28	32.69	32.69	7,232,600
03 Aug 2021	32.74	33.09	31.61	32.54	32.54	9,729,700
02 Aug 2021	34.77	35.44	33.52	33.68	33.68	20,534,900
30 Jul 2021	30.14	34.55	29.90	33.39	33.39	27,374,900
29 Jul 2021	31.20	31.40	29.87	30.66	30.66	12,540,400
28 Jul 2021	28.35	30.69	28.01	30.64	30.64	21,094,600
27 Jul 2021	29.90	30.45	26.22	26.48	26.48	24,571,700
26 Jul 2021	29.23	31.58	28.85	30.77	30.77	12,904,800
23 Jul 2021	31.44	31.70	29.20	30.28	30.28	19,078,800
22 Jul 2021	33.26	33.60	32.42	32.93	32.93	5,174,400
21 Jul 2021	31.39	34.22	31.38	33.41	33.41	15,895,100
20 Jul 2021	30.61	30.85	29.91	30.73	30.73	5,350,300
19 Jul 2021	29.18	30.61	28.67	30.54	30.54	7,813,800
16 Jul 2021	30.96	31.21	29.87	30.32	30.32	6,595,500
15 Jul 2021	30.43	31.89	29.50	30.98	30.98	10,706,200
14 Jul 2021	32.27	32.50	30.04	30.33	30.33	10,839,200
13 Jul 2021	32.65	33.09	31.99	32.52	32.52	6,674,900
12 Jul 2021	32.36	33.51	31.77	32.81	32.81	9,065,800
09 Jul 2021	32.50	32.60	30.80	31.82	31.82	9,477,900
08 Jul 2021	30.02	32.07	29.85	31.79	31.79	13,320,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,255.96-35.24(-0.48%)

FTSE 25023,574.62+140.55(+0.60%)

AIM1,236.75-10.13(-0.81%)

GBP/EUR1.1873+0.0006(+0.05%)

GBP/USD1.3497-0.0003(-0.0216%)

BTC-GBP40,649.16-854.85(-2.06%)

Li Auto Inc. (LI)

FTSE 100
7,255.96
-35.24(-0.48%)

FTSE 250
23,574.62
+140.55(+0.60%)

AIM
1,236.75
-10.13(-0.81%)

GBP/EUR
1.1873
+0.0006(+0.05%)

GBP/USD
1.3497
-0.0003(-0.0216%)

BTC-GBP
40,649.16
-854.85(-2.06%)