Canada Markets open in 52 mins

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.98-1.20 (-3.73%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 2021------
Nov. 29, 202134.7236.0034.0834.4834.4826,457,000
Nov. 26, 202131.3132.7830.8932.4032.406,892,100
Nov. 24, 202131.6633.0631.2232.6232.627,284,700
Nov. 23, 202131.5033.9331.0031.7431.7411,134,700
Nov. 22, 202130.9032.3530.7931.1931.1910,506,300
Nov. 19, 202131.0031.2030.1230.6030.605,672,800
Nov. 18, 202132.2332.6430.0830.9830.987,743,500
Nov. 17, 202132.4132.9031.8632.1832.186,600,300
Nov. 16, 202130.3632.9630.1232.7632.7614,123,500
Nov. 15, 202130.2030.4129.6829.8529.855,536,500
Nov. 12, 202131.3531.3529.9530.4030.407,406,100
Nov. 11, 202130.2030.9530.0130.6430.647,529,300
Nov. 10, 202129.4030.4029.3629.6429.646,548,700
Nov. 09, 202131.5331.6229.7329.9829.987,956,300
Nov. 08, 202130.9932.0730.8331.3531.356,206,900
Nov. 05, 202132.1032.2530.3531.0031.004,909,100
Nov. 04, 202131.6432.4231.3331.9631.965,619,800
Nov. 03, 202131.3431.3430.5730.9630.964,430,000
Nov. 02, 202131.8032.4430.7331.1931.198,408,800
Nov. 01, 202132.5633.3531.9132.3432.346,412,200
Oct. 29, 202133.0633.5932.4532.6332.633,994,000
Oct. 28, 202133.3433.8532.8033.4133.416,117,600
Oct. 27, 202133.0034.0132.5332.6732.676,142,900
Oct. 26, 202133.9634.8332.8333.0833.0810,089,300
Oct. 25, 202132.6634.4532.2734.2534.2513,216,000
Oct. 22, 202132.0032.8831.7832.2932.2910,545,800
Oct. 21, 202130.8832.4430.8232.0432.047,716,200
Oct. 20, 202130.8531.6130.8531.2231.224,782,100
Oct. 19, 202130.8331.7430.6331.1231.127,510,400
Oct. 18, 202130.0730.7530.0030.4330.437,159,500
Oct. 15, 202129.8731.0629.3230.6430.6410,495,600
Oct. 14, 202129.0029.4728.5529.4529.457,539,700
Oct. 13, 202128.1028.7828.0028.6928.694,667,500
Oct. 12, 202128.1428.2527.6128.0328.033,453,600
Oct. 11, 202128.5529.0028.0928.2228.223,842,900
Oct. 08, 202128.8228.9027.9728.4928.493,737,600
Oct. 07, 202128.1829.2928.1328.7828.786,838,100
Oct. 06, 202126.3427.6326.3127.3927.395,488,000
Oct. 05, 202125.5927.3125.5926.9926.995,731,000
Oct. 04, 202126.3126.3125.4225.5825.583,444,300
Oct. 01, 202126.9026.9626.1826.2926.293,461,000
Sep. 30, 202125.8926.6525.8026.2926.294,435,200
Sep. 29, 202126.4226.8825.5525.7325.735,160,800
Sep. 28, 202126.7526.9125.7826.1326.134,344,800
Sep. 27, 202126.1727.0225.4026.9126.916,026,000
Sep. 24, 202127.0027.1026.0126.1126.115,237,500
Sep. 23, 202127.7827.9126.7427.2727.274,105,900
Sep. 22, 202127.1828.0927.1627.3127.313,929,000
Sep. 21, 202127.1727.5926.7427.0627.063,605,700
Sep. 20, 202127.8127.8726.5126.9126.917,846,100
Sep. 17, 202129.1029.2128.5929.0929.098,809,500
Sep. 16, 202129.1529.1528.5328.8828.885,917,300
Sep. 15, 202129.7630.0729.2729.7429.745,503,500
Sep. 14, 202129.7030.4529.4429.8129.816,411,600
Sep. 13, 202130.2030.2828.6329.5829.586,062,200
Sep. 10, 202130.5631.6330.1430.1930.197,388,400
Sep. 09, 202129.9230.7029.5030.6230.625,151,900
Sep. 08, 202130.8030.8429.8630.2230.226,427,600
Sep. 07, 202130.8031.3130.5530.9930.997,976,100
Sep. 03, 202130.7931.1030.1030.2830.288,325,300
Sep. 02, 202130.5831.7730.4731.2031.208,389,700
Sep. 01, 202130.8931.6730.0930.4730.4711,965,800
Aug. 31, 202129.2930.9329.1630.8630.8610,191,200
Aug. 30, 202129.8729.9127.7229.0329.039,395,800
Aug. 27, 202129.8229.8529.2329.3429.345,647,400
Aug. 26, 202130.1430.9529.3429.6229.625,716,000
Aug. 25, 202130.2530.7929.7930.6430.647,930,600
Aug. 24, 202129.5630.5129.5230.4630.4610,774,300
Aug. 23, 202128.8029.3328.5029.2029.207,132,600
Aug. 20, 202127.9629.5227.9328.5628.569,532,300
Aug. 19, 202128.0128.6427.4527.5427.546,333,200
Aug. 18, 202128.3229.1227.9928.5128.518,553,600
Aug. 17, 202127.2928.4626.9128.0328.0310,369,200
Aug. 16, 202127.9028.1127.2127.6627.6610,277,100
Aug. 13, 202129.6029.7528.5528.6628.669,385,600
Aug. 12, 202130.2730.9229.0930.1130.1116,980,500
Aug. 11, 202130.3330.9929.8830.7230.728,909,500
Aug. 10, 202131.0831.2930.3530.3930.396,163,100
Aug. 09, 202130.4831.0730.2030.6830.688,373,800
Aug. 06, 202131.1031.5529.9730.3530.3512,076,900
Aug. 05, 202132.2732.3031.1231.3531.3511,401,500
Aug. 04, 202132.9733.6032.2832.6932.697,232,600
Aug. 03, 202132.7433.0931.6132.5432.549,729,700
Aug. 02, 202134.7735.4433.5233.6833.6820,534,900
Jul. 30, 202130.1434.5529.9033.3933.3927,374,900
Jul. 29, 202131.2031.4029.8730.6630.6612,540,400
Jul. 28, 202128.3530.6928.0130.6430.6421,094,600
Jul. 27, 202129.9030.4526.2226.4826.4824,571,700
Jul. 26, 202129.2331.5828.8530.7730.7712,904,800
Jul. 23, 202131.4431.7029.2030.2830.2819,078,800
Jul. 22, 202133.2633.6032.4232.9332.935,174,400
Jul. 21, 202131.3934.2231.3833.4133.4115,895,100
Jul. 20, 202130.6130.8529.9130.7330.735,350,300
Jul. 19, 202129.1830.6128.6730.5430.547,813,800
Jul. 16, 202130.9631.2129.8730.3230.326,595,500
Jul. 15, 202130.4331.8929.5030.9830.9810,706,200
Jul. 14, 202132.2732.5030.0430.3330.3310,839,200
Jul. 13, 202132.6533.0931.9932.5232.526,674,900
Jul. 12, 202132.3633.5131.7732.8132.819,065,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...