LI - Li Auto Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202328.6428.6527.8028.1628.166,080,600
May 25, 202328.5328.6828.1128.2328.234,422,700
May 24, 202328.3529.7328.2028.8228.828,753,400
May 23, 202328.6129.2728.5128.7428.745,912,600
May 22, 202329.8030.0428.9629.4529.458,564,000
May 19, 202329.1429.5128.8029.1029.105,513,800
May 18, 202329.1829.2528.2228.6828.686,732,400
May 17, 202329.5129.5628.8028.8528.858,910,700
May 16, 202329.8430.1129.4629.9629.965,994,300
May 15, 202329.0030.0128.8630.0030.006,351,200
May 12, 202329.0529.7728.5829.4429.4411,327,100
May 11, 202329.2529.9628.7429.2629.2614,659,300
May 10, 202326.2829.0026.1128.2228.2227,811,900
May 09, 202324.2925.0024.2324.7724.777,752,300
May 08, 202324.7325.1824.4724.7524.755,538,900
May 05, 202323.7424.0723.4223.9323.935,097,600
May 04, 202323.3123.9423.3023.8923.896,932,700
May 03, 202322.7823.0022.6222.7422.743,543,900
May 02, 202323.1723.3222.2622.9122.916,221,800
May 01, 202324.2024.2123.3623.6223.626,330,700
Apr 28, 202323.2023.6222.8223.5023.505,084,300
Apr 27, 202322.7623.3222.5923.2423.244,288,100
Apr 26, 202322.7123.1222.2322.4322.435,175,600
Apr 25, 202322.5622.6021.4822.0322.038,277,500
Apr 24, 202322.9923.4422.4822.6822.685,805,800
Apr 21, 202322.9423.0722.5222.9322.935,426,600
Apr 20, 202323.3723.6922.6823.1323.1310,553,300
Apr 19, 202324.4824.8524.3124.6524.654,525,700
Apr 18, 202325.5025.7325.1825.4925.495,721,800
Apr 17, 202325.6926.2625.1726.1326.138,801,600
Apr 14, 202324.3824.6123.9024.5624.563,869,400
Apr 13, 202324.5224.7524.1024.2224.224,231,900
Apr 12, 202323.9624.2223.5823.8023.806,155,700
Apr 11, 202324.3724.6723.8223.8323.835,444,900
Apr 10, 202323.4023.7023.2723.6323.634,892,400
Apr 06, 202323.2823.9223.2023.6723.675,355,200
Apr 05, 202323.6923.7022.9323.1323.136,165,400
Apr 04, 202323.9424.2023.5623.8323.834,121,100
Apr 03, 202325.0025.1623.9724.3224.326,879,600
Mar 31, 202325.1325.2924.9124.9524.954,251,200
Mar 30, 202324.9025.4524.7125.3225.327,136,100
Mar 29, 202325.0025.0724.5324.9024.908,324,600
Mar 28, 202324.0025.1023.9524.7524.757,655,600
Mar 27, 202323.1023.4322.9323.2123.212,307,300
Mar 24, 202323.0023.5023.0023.3823.382,219,100
Mar 23, 202323.7524.1123.3823.7023.705,032,000
Mar 22, 202323.8923.8923.1923.2723.274,785,400
Mar 21, 202323.2524.0723.2523.5323.535,333,300
Mar 20, 202321.7623.5221.6622.8422.845,931,000
Mar 17, 202322.6723.0822.0122.5922.5913,594,100
Mar 16, 202321.3022.1121.1821.9821.986,060,200
Mar 15, 202321.3821.5520.8021.3521.357,743,300
Mar 14, 202322.0622.1721.5321.9921.994,532,000
Mar 13, 202321.7222.5021.5622.2822.288,446,300
Mar 10, 202321.2221.7320.8621.3721.377,365,500
Mar 09, 202321.8021.9221.1021.4321.4312,607,300
Mar 08, 202323.0023.0521.8222.2922.2912,055,500
Mar 07, 202324.3524.4023.3423.5923.597,730,100
Mar 06, 202325.1125.2324.7325.0025.004,625,500
Mar 03, 202325.2425.3224.9125.1025.104,977,500
Mar 02, 202324.6325.3624.4325.3225.329,169,700
Mar 01, 202325.0025.0823.7424.5124.5112,231,600
Feb 28, 202323.3024.0023.0023.6123.6112,153,500
Feb 27, 202324.3624.4422.8523.3023.3013,613,200
Feb 24, 202323.3823.6223.0623.2323.237,079,100
Feb 23, 202324.3424.3723.5624.1724.174,105,100
Feb 22, 202323.9924.2323.4023.6923.694,740,100
Feb 21, 202324.0924.5823.9024.3024.305,015,300
Feb 17, 202324.1324.4323.7024.0424.044,187,700
Feb 16, 202324.9725.3124.6924.7424.744,327,800
Feb 15, 202324.9525.4224.3025.3925.397,698,100
Feb 14, 202324.6725.7324.3025.6425.647,333,700
Feb 13, 202324.5225.9524.4024.9624.9610,434,700
Feb 10, 202323.8924.1323.4523.8523.858,965,300
Feb 09, 202326.3826.5524.9225.2425.246,842,900
Feb 08, 202325.6625.8024.8625.1725.174,549,000
Feb 07, 202325.5325.9124.6025.4625.465,172,400
Feb 06, 202324.8925.7324.2925.0225.026,526,400
Feb 03, 202325.6126.2125.0725.0825.086,092,500
Feb 02, 202327.0527.4826.2726.6726.678,736,200
Feb 01, 202326.4226.9325.7326.3426.3410,509,000
Jan 31, 202324.3725.0724.1124.9024.907,312,800
Jan 30, 202324.0024.8823.4324.5124.518,430,400
Jan 27, 202324.9226.0824.5324.9724.9710,962,200
Jan 26, 202324.0825.2823.9825.2225.2211,571,500
Jan 25, 202322.9323.3722.7223.1623.162,866,500
Jan 24, 202323.2923.8023.1523.3623.363,822,800
Jan 23, 202322.5023.7522.4723.5723.576,629,000
Jan 20, 202321.8622.7521.5422.0622.066,214,700
Jan 19, 202321.6621.9621.2821.3221.323,847,900
Jan 18, 202322.2222.4621.1121.2621.264,980,000
Jan 17, 202321.9322.0121.2221.8621.867,595,800
Jan 13, 202321.9622.8021.8722.4922.498,221,500
Jan 12, 202322.5222.6921.5922.6622.667,029,100
Jan 11, 202322.3522.5722.0322.3322.337,478,700
Jan 10, 202322.5022.7421.9022.3722.377,348,200
Jan 09, 202321.5122.4221.4822.0422.049,723,900
Jan 06, 202321.0321.2019.8120.9320.9314,484,700
Jan 05, 202322.5523.3122.5023.0423.046,415,100
Jan 04, 202321.7523.1121.4422.9822.9810,729,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...