Canada markets open in 5 hours 59 minutes

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.95-2.95 (-12.34%)
At close: 04:00PM EDT
21.03 +0.08 (+0.38%)
After hours: 07:59PM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 202223.8724.0220.6820.9520.9525,616,800
Oct 05, 202224.6524.9823.5023.9023.907,187,500
Oct 04, 202224.3925.4324.3124.6024.606,633,500
Oct 03, 202223.3123.9722.8223.4623.465,965,500
Sept 30, 202222.5423.5822.2023.0123.015,964,400
Sept 29, 202224.0524.2622.8023.3723.377,719,000
Sept 28, 202224.6725.6024.3324.9024.909,842,400
Sept 27, 202226.6327.0025.5425.7225.729,713,200
Sept 26, 202225.2027.1025.1026.3926.3915,885,100
Sept 23, 202223.8925.1023.6725.0025.0013,273,600
Sept 22, 202224.4125.4024.1724.2324.2318,113,000
Sept 21, 202224.3224.6922.9023.1023.109,474,800
Sept 20, 202225.5025.7425.0725.3425.345,202,900
Sept 19, 202223.8525.3023.7425.2325.237,162,700
Sept 16, 202225.0525.0523.7024.0924.0912,023,500
Sept 15, 202226.0726.7625.6825.8125.815,210,000
Sept 14, 202226.8527.0325.9026.6726.678,536,100
Sept 13, 202225.4428.0725.2526.8026.8017,044,600
Sept 12, 202226.7226.8025.2526.0626.069,696,300
Sept 09, 202226.7627.2326.2326.3326.337,966,300
Sept 08, 202226.0626.5725.3626.0326.037,942,400
Sept 07, 202226.3127.1326.1626.6626.665,818,300
Sept 06, 202226.4827.0826.0026.4426.447,401,100
Sept 02, 202227.3127.3626.2626.5826.589,102,600
Sept 01, 202227.6828.3827.1927.9027.9010,380,600
Aug 31, 202229.2629.5728.3928.7728.776,819,700
Aug 30, 202229.2529.3928.2328.8028.806,311,700
Aug 29, 202230.0030.5529.0629.1129.115,205,400
Aug 26, 202231.8432.1530.2130.3030.307,572,100
Aug 25, 202230.7631.6429.9231.0731.078,934,700
Aug 24, 202228.7830.0928.3729.7029.704,824,500
Aug 23, 202230.3630.3628.8529.3629.368,124,800
Aug 22, 202230.0031.5329.8330.8530.858,401,800
Aug 19, 202230.8030.8029.7129.9429.945,593,700
Aug 18, 202230.5131.0630.1030.8430.845,272,800
Aug 17, 202231.2031.6630.7530.9130.915,617,900
Aug 16, 202231.8331.8730.5131.0931.098,327,900
Aug 15, 202230.8333.8629.9132.5632.5616,365,300
Aug 12, 202231.4732.6031.2332.4932.496,376,400
Aug 11, 202232.0933.4531.7232.7132.719,750,900
Aug 10, 202231.5831.6630.4231.5231.526,548,800
Aug 09, 202232.1732.4530.2430.8730.8713,990,800
Aug 08, 202234.1134.1432.9433.2033.206,218,800
Aug 05, 202233.7033.9532.5833.6333.634,959,600
Aug 04, 202234.2335.1734.0234.3234.325,063,200
Aug 03, 202234.1934.1932.4833.9833.988,528,800
Aug 02, 202233.3635.7632.9134.1234.1211,491,600
Aug 01, 202233.7035.9833.0634.1034.1017,492,100
Jul 29, 202231.9432.9831.6732.8432.848,333,000
Jul 28, 202233.2633.5532.0432.9332.938,253,100
Jul 27, 202233.5633.7132.6633.6833.688,279,900
Jul 26, 202234.7035.4333.2633.5533.558,325,000
Jul 25, 202233.8034.6533.5034.6034.606,761,600
Jul 22, 202236.0236.0733.7834.3634.3613,479,100
Jul 21, 202235.3536.8635.1636.5836.587,551,100
Jul 20, 202236.2137.3535.5135.8835.8815,037,300
Jul 19, 202239.1639.3035.6637.3137.3122,809,000
Jul 18, 202238.8640.8837.5339.1639.1617,600,300
Jul 15, 202238.1338.5737.1338.4538.458,348,600
Jul 14, 202238.2838.8537.5538.1838.189,462,100
Jul 13, 202236.2938.5436.2038.0338.039,651,300
Jul 12, 202236.5937.6836.3136.9936.998,661,100
Jul 11, 202237.6338.0236.8337.3337.339,218,500
Jul 08, 202238.7239.5537.9638.9038.909,818,500
Jul 07, 202239.2040.7038.6039.2839.2819,519,100
Jul 06, 202239.3139.7037.1038.6038.6010,731,100
Jul 05, 202238.0440.4437.7240.0040.0018,059,900
Jul 01, 202238.3038.9936.3237.7037.7014,354,400
Jun 30, 202238.8839.5037.5338.3138.3114,675,000
Jun 29, 202236.2738.4236.1538.0838.0817,898,900
Jun 28, 202237.3538.3336.1637.0737.0729,630,600
Jun 27, 202239.4639.6338.3439.1339.1316,433,800
Jun 24, 202240.8641.4938.9040.7940.7925,338,300
Jun 23, 202239.2740.0138.4239.2439.2429,451,800
Jun 22, 202236.8237.3535.3636.8036.8020,164,500
Jun 21, 202235.0237.0234.7935.7535.7524,530,900
Jun 17, 202233.5034.0032.9333.1533.1522,398,600
Jun 16, 202231.0032.1630.8231.8031.809,058,400
Jun 15, 202232.5232.8031.5632.4932.4911,237,800
Jun 14, 202230.8432.7830.7032.2232.2215,859,500
Jun 13, 202229.7130.4028.2229.0529.0513,433,100
Jun 10, 202229.9031.1929.7929.9329.9311,273,400
Jun 09, 202228.2729.9928.2529.4929.497,898,400
Jun 08, 202230.1130.2929.3629.9629.9612,254,000
Jun 07, 202228.6730.0528.3229.7229.729,047,000
Jun 06, 202228.3130.0028.2229.0729.0715,817,000
Jun 03, 202225.5226.5225.5126.2126.214,875,900
Jun 02, 202225.6226.5724.7126.4126.419,150,900
Jun 01, 202225.4126.0424.9925.4625.467,849,500
May 31, 202225.5025.5124.5725.0725.0711,545,200
May 27, 202224.4924.5022.9024.2824.288,967,600
May 26, 202222.4324.3022.4324.1824.187,011,100
May 25, 202222.4422.7021.5922.4022.408,670,300
May 24, 202222.7722.8521.5221.7621.7610,523,200
May 23, 202223.3223.5122.5123.4723.476,681,900
May 20, 202224.7325.0023.0424.0024.0011,236,100
May 19, 202224.0924.4723.6123.9923.998,131,100
May 18, 202223.3524.5923.1823.4123.418,349,400
May 17, 202223.7124.4323.0523.7423.7410,972,800
May 16, 202222.1022.8521.8022.0222.027,885,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...