Li Auto Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	47.980	48.460	47.320	48.080	48.080	6,897,381
2026-07-24	48.360	48.760	47.520	47.980	47.980	6,441,876
2026-07-23	47.640	49.300	47.220	48.960	48.960	9,082,625
2026-07-22	48.400	48.400	47.200	47.640	47.640	9,036,838
2026-07-21	49.100	49.360	48.180	48.640	48.640	10,721,583
2026-07-20	49.960	49.980	48.720	49.120	49.120	8,619,872
2026-07-17	50.550	51.000	48.200	48.940	48.940	13,567,231
2026-07-16	49.220	51.000	49.220	50.400	50.400	9,888,525
2026-07-15	48.300	49.460	48.240	48.780	48.780	5,550,213
2026-07-14	47.200	48.840	46.700	48.560	48.560	10,551,873
2026-07-13	47.420	47.920	46.460	47.200	47.200	8,726,954
2026-07-10	46.760	48.300	46.020	47.420	47.420	11,094,086
2026-07-09	47.600	48.080	46.720	46.760	46.760	12,366,338
2026-07-08	47.060	48.980	46.700	48.520	48.520	13,126,985
2026-07-07	46.260	48.420	46.260	46.600	46.600	13,298,019
2026-07-06	47.000	47.560	45.720	46.260	46.260	14,605,781
2026-07-03	46.920	48.280	46.840	47.360	47.360	14,761,095
2026-07-02	47.700	48.900	46.640	46.840	46.840	19,715,045
2026-06-30	45.900	46.780	45.260	46.080	46.080	19,558,561
2026-06-29	46.900	47.180	45.760	45.900	45.900	16,822,736
2026-06-26	47.000	47.000	45.860	46.280	46.280	18,402,402
2026-06-25	49.440	49.440	46.740	47.400	47.400	19,111,363
2026-06-24	48.980	49.940	48.180	49.440	49.440	14,618,683
2026-06-23	50.000	50.800	47.900	48.320	48.320	15,480,092
2026-06-22	50.150	51.550	49.640	50.500	50.500	16,079,508
2026-06-18	53.250	53.900	51.750	52.000	52.000	17,766,250
2026-06-17	55.750	55.800	53.700	53.900	53.900	12,919,920
2026-06-16	56.850	57.200	55.000	56.000	56.000	9,801,235
2026-06-15	56.600	58.050	56.500	56.850	56.850	12,992,830
2026-06-12	53.700	57.900	53.250	57.000	57.000	24,933,570
2026-06-11	54.000	54.100	52.250	53.150	53.150	14,675,680
2026-06-10	55.300	55.550	53.250	54.700	54.700	15,175,850
2026-06-09	56.200	57.100	55.800	55.850	55.850	12,008,394
2026-06-08	55.300	57.900	54.950	57.350	57.350	20,424,264
2026-06-05	57.100	57.600	56.500	56.650	56.650	11,874,080
2026-06-04	58.950	58.950	56.850	57.250	57.250	13,200,620
2026-06-03	60.500	60.750	58.750	59.100	59.100	14,289,790
2026-06-02	57.050	62.000	56.550	61.900	61.900	27,140,580
2026-06-01	56.950	59.100	56.000	58.550	58.550	16,432,801
2026-05-29	60.000	60.050	55.700	57.850	57.850	41,129,301
2026-05-28	60.100	61.000	58.600	60.450	60.450	15,014,430
2026-05-27	61.900	62.350	59.900	60.200	60.200	16,120,500
2026-05-26	61.800	62.250	60.400	62.150	62.150	17,561,990
2026-05-22	63.200	64.950	61.350	61.800	61.800	21,289,680
2026-05-21	62.500	63.850	61.550	62.250	62.250	14,357,240
2026-05-20	62.600	63.350	61.000	61.600	61.600	15,792,820
2026-05-19	64.900	64.900	61.750	62.100	62.100	38,381,992
2026-05-18	72.400	72.400	64.500	64.900	64.900	54,170,152
2026-05-15	75.050	75.900	74.250	75.600	75.600	12,094,420
2026-05-14	76.800	78.900	75.400	76.850	76.850	29,132,820
2026-05-13	73.400	74.400	73.050	73.650	73.650	6,065,698
2026-05-12	73.350	75.150	73.050	73.400	73.400	7,773,578
2026-05-11	69.500	74.150	69.450	73.850	73.850	17,121,270
2026-05-08	68.350	70.300	68.350	70.050	70.050	7,798,476
2026-05-07	68.700	70.350	68.500	69.950	69.950	8,993,964
2026-05-06	69.500	69.500	67.300	67.850	67.850	10,424,800
2026-05-05	69.250	70.100	68.200	69.650	69.650	3,330,736
2026-05-04	69.000	71.150	68.800	70.150	70.150	7,271,722
2026-04-30	68.600	69.750	67.300	67.550	67.550	9,614,488
2026-04-29	69.400	70.250	68.450	69.250	69.250	12,479,410

← NewerPage 2 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.