Canada markets open in 4 hours 27 minutes

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.31+0.73 (+3.73%)
At close: 04:00PM EDT
20.73 +0.42 (+2.07%)
Pre-Market: 05:03AM EDT
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202420.0120.6320.0120.3120.318,589,900
May 23, 202420.1820.4019.3819.5819.5813,426,200
May 22, 202421.0721.3620.6820.7720.779,810,800
May 21, 202421.1121.3020.6020.9620.9619,204,500
May 20, 202422.7222.7220.7821.7121.7136,058,100
May 17, 202424.9225.4924.6024.8924.898,138,700
May 16, 202425.3325.3624.9525.1925.197,410,400
May 15, 202426.7826.8125.4125.9225.927,007,800
May 14, 202426.2526.6926.0426.4026.406,655,900
May 13, 202426.9527.7526.8927.0027.006,233,500
May 10, 202427.0627.3926.4126.6926.695,230,200
May 09, 202427.5927.7326.9327.3027.306,189,200
May 08, 202426.6027.0726.0127.0327.0312,610,200
May 07, 202428.9529.0328.0428.2328.238,140,300
May 06, 202429.8829.9528.9529.2029.2013,230,200
May 03, 202428.6528.7427.4628.0028.009,706,500
May 02, 202427.9829.3627.9628.9828.9817,457,100
May 01, 202425.9126.6725.7526.3526.355,923,400
Apr 30, 202426.6027.0026.1626.2826.285,672,900
Apr 29, 202426.1526.9725.9126.9526.9511,581,300
Apr 26, 202425.4125.7324.6425.0425.0412,985,000
Apr 25, 202423.1723.5623.0423.4723.476,875,600
Apr 24, 202424.7424.8023.8023.8723.8710,039,200
Apr 23, 202425.1225.6324.7824.8124.8110,016,900
Apr 22, 202424.3325.1624.1224.9124.9113,861,200
Apr 19, 202427.3527.6726.2026.3826.3812,308,000
Apr 18, 202429.9130.3528.8229.1829.186,625,000
Apr 17, 202429.3229.5928.5828.7328.736,282,500
Apr 16, 202428.1028.7027.8528.4128.415,435,700
Apr 15, 202429.4929.5528.4228.6028.607,980,600
Apr 12, 202429.9830.0229.3529.3929.395,800,700
Apr 11, 202431.2931.5830.7330.8430.844,464,900
Apr 10, 202431.3331.8631.1231.6031.603,151,900
Apr 09, 202431.4032.1131.3731.7931.796,615,200
Apr 08, 202430.9031.6330.7631.2631.268,166,900
Apr 05, 202429.7430.4829.5329.8329.834,720,700
Apr 04, 202430.3730.5529.6029.6329.634,826,000
Apr 03, 202430.0730.3329.7630.2730.275,757,200
Apr 02, 202430.8431.4930.3731.0431.046,958,500
Apr 01, 202431.4932.1130.2330.6230.626,737,400
Mar 28, 202430.7731.1530.1830.2830.285,828,500
Mar 27, 202429.7230.2029.4330.1830.186,597,100
Mar 26, 202431.0031.0230.5330.6430.645,074,800
Mar 25, 202430.4931.1430.3830.5030.505,095,300
Mar 22, 202430.6030.8930.3530.5030.505,764,500
Mar 21, 202431.0132.3130.6731.5331.5323,313,300
Mar 20, 202433.3334.1033.1534.0834.086,014,500
Mar 19, 202432.9833.4732.2232.8632.866,696,200
Mar 18, 202435.6235.7732.9033.1533.1516,964,700
Mar 15, 202437.5338.1937.3337.7737.775,317,300
Mar 14, 202438.0038.1436.5836.7936.795,933,500
Mar 13, 202438.3939.1738.2138.4138.415,047,500
Mar 12, 202437.4640.1337.4239.7239.7213,198,700
Mar 11, 202436.5837.4836.3436.4736.476,568,400
Mar 08, 202437.2137.4736.1336.3436.347,533,100
Mar 07, 202436.7537.0335.8736.4736.478,046,600
Mar 06, 202439.0039.2537.5637.8737.879,028,200
Mar 05, 202438.3038.4537.4337.7637.768,095,100
Mar 04, 202440.6840.7037.4237.6037.6018,445,300
Mar 01, 202444.4044.9543.4843.5443.5410,721,700
Feb 29, 202445.6246.0244.9045.8845.887,168,800
Feb 28, 202444.4245.7043.8145.2945.2911,165,500
Feb 27, 202444.6246.4444.4946.2146.2122,459,000
Feb 26, 202439.0041.7238.6241.3441.3431,115,500
Feb 23, 202435.6035.7434.4334.8034.808,027,400
Feb 22, 202434.8135.4034.6034.9934.999,768,100
Feb 21, 202433.2033.3232.6333.1233.1211,355,100
Feb 20, 202432.0732.7431.5531.8231.826,067,800
Feb 16, 202432.2332.4931.4831.6431.645,301,900
Feb 15, 202430.6031.0530.4230.6830.682,980,100
Feb 14, 202430.6530.7129.8830.1830.183,115,300
Feb 13, 202429.7930.1529.6029.8829.882,951,600
Feb 12, 202430.6731.4930.4730.4730.473,114,100
Feb 09, 202430.2130.8330.2130.7130.713,918,800
Feb 08, 202430.0630.5429.9030.5030.504,447,100
Feb 07, 202429.9530.4229.5130.2630.266,048,100
Feb 06, 202430.5031.0429.6230.9530.9512,322,800
Feb 05, 202428.2328.2627.8728.0028.006,147,500
Feb 02, 202428.3928.7828.2628.3428.345,720,800
Feb 01, 202428.4829.6328.3229.1529.1512,600,600
Jan 31, 202427.2728.4527.2427.6827.688,409,300
Jan 30, 202427.2927.7927.2927.5527.554,711,000
Jan 29, 202427.8827.8827.1127.8127.814,910,200
Jan 26, 202427.2627.9727.2627.6227.623,456,300
Jan 25, 202428.2428.5027.4027.7427.746,702,900
Jan 24, 202429.5129.7927.9027.9627.968,745,800
Jan 23, 202428.7429.8827.8828.3528.3513,035,600
Jan 22, 202426.6827.4726.4327.4527.4511,028,800
Jan 19, 202428.1228.5027.6528.2428.248,215,600
Jan 18, 202429.5629.9428.5828.9128.918,229,000
Jan 17, 202428.8029.2528.7129.1529.1510,228,300
Jan 16, 202430.0330.3429.5130.3030.3011,071,200
Jan 12, 202432.2832.4431.6131.6531.656,056,400
Jan 11, 202433.5033.5632.3833.0233.025,439,700
Jan 10, 202432.1232.5131.8332.3132.319,805,800
Jan 09, 202433.3233.4332.8433.0033.005,935,800
Jan 08, 202433.3934.0633.2634.0034.005,454,800
Jan 05, 202434.5034.5533.8934.1634.165,199,100
Jan 04, 202436.0036.2635.0935.1135.114,213,900
Jan 03, 202434.8035.8234.5735.7435.7410,642,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...