Canada markets close in 4 hours 40 minutes

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.86+1.92 (+6.65%)
As of 11:20AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 23, 202129.9531.2729.9030.8530.857,097,480
Jun. 22, 202129.9530.4528.5528.9328.9314,970,800
Jun. 21, 202130.0630.5029.0030.1130.1111,271,600
Jun. 18, 202131.2231.2329.6930.1130.1120,619,500
Jun. 17, 202128.6731.3228.4330.8830.8824,688,800
Jun. 16, 202127.3628.7427.2928.4028.4012,185,400
Jun. 15, 202127.8928.9927.8028.2128.2114,770,300
Jun. 14, 202128.3328.5727.7928.2428.2410,196,600
Jun. 11, 202127.2328.4926.9028.1128.1118,424,500
Jun. 10, 202127.6128.0026.9127.0027.0012,242,500
Jun. 09, 202129.0029.0927.2227.4327.4315,149,000
Jun. 08, 202127.4729.0727.3528.4728.4726,439,600
Jun. 07, 202125.6727.2425.5926.6826.6820,617,200
Jun. 04, 202125.0625.6524.7325.6425.6411,656,400
Jun. 03, 202124.3725.3623.4024.9624.9619,311,800
Jun. 02, 202123.6225.0523.6024.3424.3420,347,600
Jun. 01, 202124.0424.5223.5423.8123.8117,061,300
May 28, 202123.6124.3822.7823.3023.3017,303,400
May 27, 202123.2323.7222.2623.6523.6560,405,300
May 26, 202120.1523.4019.8522.8222.8236,841,800
May 25, 202121.2221.5219.7519.9919.9916,463,300
May 24, 202120.5621.1420.1820.8120.818,481,500
May 21, 202120.6120.7519.8620.4920.498,220,500
May 20, 202119.9920.5819.8520.2720.2713,422,200
May 19, 202118.7319.6018.6219.5519.558,775,900
May 18, 202119.1119.8318.9519.4119.4111,428,000
May 17, 202118.3819.1118.2918.8518.859,773,000
May 14, 202117.4018.5017.3018.3518.358,521,600
May 13, 202118.2918.4416.7217.2317.2311,558,100
May 12, 202117.2018.5716.9317.7817.7827,260,400
May 11, 202116.1017.2615.9817.0117.0110,503,400
May 10, 202118.1518.2016.9617.0117.0112,697,700
May 07, 202118.0518.7617.9518.2618.267,011,000
May 06, 202118.9919.0117.6017.9917.9912,301,900
May 05, 202119.5519.6418.8018.8218.827,091,600
May 04, 202119.3719.6218.7419.4219.429,116,600
May 03, 202120.0620.1519.3519.4419.445,973,300
Apr. 30, 202119.2820.0219.1919.7419.745,939,800
Apr. 29, 202120.1620.3319.3619.5519.557,918,200
Apr. 28, 202120.3420.5120.0920.1620.166,871,700
Apr. 27, 202120.8920.9820.4620.6320.636,873,200
Apr. 26, 202120.8420.9220.3120.8120.815,888,500
Apr. 23, 202120.2120.7019.9120.6020.606,758,900
Apr. 22, 202119.8520.6919.6520.0420.0410,618,800
Apr. 21, 202119.0119.8018.6819.7819.7810,759,900
Apr. 20, 202119.2019.6418.7919.1619.167,251,600
Apr. 19, 202119.3919.5018.5419.2519.2510,598,900
Apr. 16, 202119.4519.4818.9019.2819.2811,843,700
Apr. 15, 202120.8920.9619.2019.6819.6822,242,800
Apr. 14, 202121.9622.1120.8521.1021.1011,531,900
Apr. 13, 202121.9222.0621.2621.8221.8211,273,900
Apr. 12, 202122.6722.7221.6021.7821.7810,725,900
Apr. 09, 202122.9022.9822.3122.7622.767,196,800
Apr. 08, 202123.0223.5022.3423.2323.2320,397,600
Apr. 07, 202124.2624.2622.0822.2322.2337,793,400
Apr. 06, 202124.8925.7524.4325.5325.536,261,400
Apr. 05, 202125.8726.0024.7624.9424.945,775,800
Apr. 01, 202126.1026.1325.0125.2525.257,099,700
Mar. 31, 202123.5725.1623.5025.0025.0014,390,500
Mar. 30, 202121.9223.3321.5223.0823.0813,175,400
Mar. 29, 202123.6424.2222.2022.6022.6012,278,700
Mar. 26, 202122.9924.2922.5523.7023.7013,687,700
Mar. 25, 202122.0823.7922.0023.5023.509,668,600
Mar. 24, 202125.7525.9522.5322.8922.8918,726,900
Mar. 23, 202125.7827.0425.6426.3726.3710,275,900
Mar. 22, 202126.5327.3226.3726.8226.828,968,400
Mar. 19, 202124.9026.5124.5426.2826.2827,773,600
Mar. 18, 202124.8425.8024.6625.0625.0612,699,700
Mar. 17, 202124.9725.4424.3225.4325.4312,917,800
Mar. 16, 202126.1526.6425.5125.8425.8411,024,200
Mar. 15, 202125.8026.1425.4025.9025.908,533,500
Mar. 12, 202124.8925.8024.5725.6925.6911,703,000
Mar. 11, 202125.0026.3324.3126.0226.0222,841,300
Mar. 10, 202124.3525.4022.8123.3423.3418,587,300
Mar. 09, 202122.6124.8522.5723.0823.0827,468,300
Mar. 08, 202122.4423.6521.2021.3321.3315,913,500
Mar. 05, 202122.0622.6819.6922.4622.4624,160,900
Mar. 04, 202122.3623.3420.8122.3222.3231,580,900
Mar. 03, 202124.3224.7522.6622.7722.7719,298,100
Mar. 02, 202125.0125.3323.6123.7423.7417,366,900
Mar. 01, 202125.9326.5125.6025.8625.8612,646,500
Feb. 26, 202126.3426.8024.5825.3725.3739,284,500
Feb. 25, 202128.9029.0125.1325.8725.8737,485,100
Feb. 24, 202127.2128.8726.1028.6828.6820,261,300
Feb. 23, 202126.4527.3523.5226.9926.9924,646,800
Feb. 22, 202129.3029.4127.7527.8427.8414,855,000
Feb. 19, 202129.9530.2129.4529.8429.8410,283,700
Feb. 18, 202128.9630.4528.8029.4429.4410,885,000
Feb. 17, 202130.1030.3229.2729.7429.7411,714,400
Feb. 16, 202131.9232.1529.9830.4030.4014,570,500
Feb. 12, 202131.5932.4331.2031.8531.858,160,600
Feb. 11, 202131.7632.6531.4031.9931.9914,918,200
Feb. 10, 202131.8533.3131.3031.5031.5023,779,500
Feb. 09, 202130.3332.2929.8531.8731.8721,648,400
Feb. 08, 202130.3130.5329.7630.3630.3612,329,400
Feb. 05, 202130.9430.9730.0930.4030.4012,197,700
Feb. 04, 202130.8331.4030.6030.8430.8410,549,800
Feb. 03, 202130.0931.0929.5830.7330.7315,963,300
Feb. 02, 202131.1531.7929.5330.2030.2028,701,900
Feb. 01, 202132.8532.9431.1032.0432.0412,273,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...