UK Markets closed

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.00+0.01 (+0.04%)
At close: 04:00PM EDT
24.40 +0.40 (+1.67%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202224.7325.0023.0424.0024.0011,230,600
19 May 202224.0924.4723.6123.9923.998,131,100
18 May 202223.3524.5923.1823.4123.418,349,400
17 May 202223.7124.4323.0523.7423.7410,972,800
16 May 202222.1022.8521.8022.0222.027,885,000
13 May 202221.8022.2221.3121.8221.8217,004,800
12 May 202220.1021.4419.3420.1220.1214,153,000
11 May 202221.0721.8320.0720.1320.1318,696,100
10 May 202220.3121.3018.9019.6719.679,887,200
09 May 202220.1520.3518.8318.9018.907,334,900
06 May 202221.6821.8620.6920.9220.925,111,200
05 May 202222.8323.3521.1621.6721.675,824,000
04 May 202222.4523.6922.0923.5923.594,998,200
03 May 202223.1023.5922.6522.9322.934,183,300
02 May 202222.2223.5922.0723.3323.336,075,600
29 Apr 202224.0824.4022.3722.4322.438,054,500
28 Apr 202222.5022.7920.5022.1222.128,346,200
27 Apr 202222.4623.0022.0922.1822.189,124,600
26 Apr 202222.4422.5121.1521.1521.155,323,000
25 Apr 202221.3522.4421.1222.3122.318,415,000
22 Apr 202222.5723.3522.3122.3322.336,285,200
21 Apr 202224.0024.2722.0522.4722.478,967,300
20 Apr 202224.8124.8123.1723.4923.497,748,700
19 Apr 202225.1625.5924.1425.3425.345,064,900
18 Apr 202225.4025.9524.7025.6625.664,086,100
14 Apr 202225.8026.4225.6025.7125.714,646,800
13 Apr 202225.0926.4324.6326.0326.034,807,800
12 Apr 202225.8425.8724.8124.9324.935,592,500
11 Apr 202224.6925.5824.2225.2525.258,732,900
08 Apr 202226.3926.5625.5625.8625.865,502,700
07 Apr 202227.2828.0325.8326.3926.399,405,800
06 Apr 202227.5927.8526.7427.5227.526,439,600
05 Apr 202228.3728.6427.5627.8027.806,628,300
04 Apr 202228.6829.6928.2428.6628.6611,092,800
01 Apr 202227.3528.2226.5927.2427.2411,828,600
31 Mar 202227.0027.2525.5725.8125.819,555,700
30 Mar 202227.1028.2326.8827.1327.139,251,400
29 Mar 202227.3027.6026.3026.6026.608,711,100
28 Mar 202226.7727.3125.7526.4826.488,219,000
25 Mar 202226.4527.1325.9126.4026.406,907,500
24 Mar 202227.3427.9026.2127.8627.869,894,400
23 Mar 202226.4928.3026.4027.2827.287,297,300
22 Mar 202227.4027.7726.5327.3327.3311,153,000
21 Mar 202227.1927.9225.6726.3326.3311,795,100
18 Mar 202225.8028.9025.5228.1928.1918,296,100
17 Mar 202225.0225.2623.7525.1025.1014,720,300
16 Mar 202223.8026.5023.6126.0526.0538,067,800
15 Mar 202217.9120.0816.8619.7519.7530,762,100
14 Mar 202220.0520.3617.4517.6017.6041,534,200
11 Mar 202226.8226.8321.9222.1722.1719,696,000
10 Mar 202226.0726.5525.2325.9925.9910,703,500
09 Mar 202225.8127.9125.4227.6327.6313,420,100
08 Mar 202225.1925.1924.0424.2424.2412,101,400
07 Mar 202227.2227.9225.6925.7025.708,421,500
04 Mar 202227.4428.0126.6527.2327.237,710,700
03 Mar 202230.6330.6427.5627.9027.909,776,300
02 Mar 202230.8831.9529.5430.0930.099,556,700
01 Mar 202230.3331.4529.8030.4230.429,110,100
28 Feb 202227.8631.0027.8330.4530.4513,649,700
25 Feb 202227.7228.1225.7527.8927.8910,040,600
24 Feb 202225.3727.4225.0427.3627.3612,095,900
23 Feb 202228.8029.2427.4627.6027.608,005,100
22 Feb 202227.8828.6827.2627.6927.699,634,000
18 Feb 202229.6329.8328.3828.5528.555,911,900
17 Feb 202229.6830.3029.4229.6329.634,278,400
16 Feb 202229.9330.2029.4429.7929.794,085,100
15 Feb 202229.4930.2329.2230.1830.187,910,500
14 Feb 202227.6928.8027.5128.4828.485,608,600
11 Feb 202229.4229.7227.6928.1428.147,177,500
10 Feb 202228.9329.9928.6129.3729.378,007,800
09 Feb 202230.0230.5029.7430.1330.1311,363,500
08 Feb 202228.3629.0528.0229.0029.004,994,000
07 Feb 202227.6629.0327.5928.6328.637,263,500
04 Feb 202227.0828.9627.0828.7028.708,114,400
03 Feb 202226.8027.9026.5626.8326.835,977,300
02 Feb 202227.0827.6426.5727.5027.505,531,200
01 Feb 202226.8527.3125.9427.2927.297,473,100
31 Jan 202224.6426.1124.5826.0926.096,935,500
28 Jan 202223.1924.4322.1623.9723.9712,316,500
27 Jan 202225.2625.3323.3823.4523.459,705,400
26 Jan 202226.3826.6024.9025.0925.098,104,300
25 Jan 202226.7926.7925.1425.4325.439,723,000
24 Jan 202226.7027.4025.5327.2727.2710,451,600
21 Jan 202228.8528.9827.6827.9027.906,088,100
20 Jan 202230.2230.5129.1129.1729.177,142,300
19 Jan 202230.5730.7429.2529.2629.266,159,800
18 Jan 202230.6331.9730.3130.4730.477,450,300
14 Jan 202230.9631.4430.0331.1331.136,022,400
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 202228.5829.6828.2029.1829.188,864,000
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 202131.8332.9031.5032.1032.108,050,400
30 Dec 202129.1032.3229.0131.9531.9511,737,300
29 Dec 202129.8430.1828.5329.4229.425,174,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...