UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
25 Aug 202130.2530.7929.7930.6430.647,930,600
24 Aug 202129.5630.5129.5230.4630.4610,774,300
23 Aug 202128.8029.3328.5029.2029.207,132,600
20 Aug 202127.9629.5227.9328.5628.569,532,300
19 Aug 202128.0128.6427.4527.5427.546,333,200
18 Aug 202128.3229.1227.9928.5128.518,553,600
17 Aug 202127.2928.4626.9128.0328.0310,369,200
16 Aug 202127.9028.1127.2127.6627.6610,277,100
13 Aug 202129.6029.7528.5528.6628.669,385,600
12 Aug 202130.2730.9229.0930.1130.1116,980,500
11 Aug 202130.3330.9929.8830.7230.728,909,500
10 Aug 202131.0831.2930.3530.3930.396,163,100
09 Aug 202130.4831.0730.2030.6830.688,373,800
06 Aug 202131.1031.5529.9730.3530.3512,076,900
05 Aug 202132.2732.3031.1231.3531.3511,401,500
04 Aug 202132.9733.6032.2832.6932.697,232,600
03 Aug 202132.7433.0931.6132.5432.549,729,700
02 Aug 202134.7735.4433.5233.6833.6820,534,900
30 Jul 202130.1434.5529.9033.3933.3927,374,900
29 Jul 202131.2031.4029.8730.6630.6612,540,400
28 Jul 202128.3530.6928.0130.6430.6421,094,600
27 Jul 202129.9030.4526.2226.4826.4824,571,700
26 Jul 202129.2331.5828.8530.7730.7712,904,800
23 Jul 202131.4431.7029.2030.2830.2819,078,800
22 Jul 202133.2633.6032.4232.9332.935,174,400
21 Jul 202131.3934.2231.3833.4133.4115,895,100
20 Jul 202130.6130.8529.9130.7330.735,350,300
19 Jul 202129.1830.6128.6730.5430.547,813,800
16 Jul 202130.9631.2129.8730.3230.326,595,500
15 Jul 202130.4331.8929.5030.9830.9810,706,200
14 Jul 202132.2732.5030.0430.3330.3310,839,200
13 Jul 202132.6533.0931.9932.5232.526,674,900
12 Jul 202132.3633.5131.7732.8132.819,065,800
09 Jul 202132.5032.6030.8031.8231.829,477,900
08 Jul 202130.0232.0729.8531.7931.7913,320,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...