Li Auto Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	69.400	70.250	68.450	69.250	69.250	12,479,410
2026-04-28	69.100	69.450	66.600	67.000	67.000	11,954,870
2026-04-27	70.100	70.500	68.900	69.700	69.700	5,704,370
2026-04-24	73.000	73.650	68.700	69.900	69.900	17,036,330
2026-04-23	73.450	74.400	71.750	73.150	73.150	8,137,546
2026-04-22	72.700	73.900	71.950	73.450	73.450	7,327,846
2026-04-21	73.300	73.300	71.850	73.200	73.200	5,150,652
2026-04-20	72.000	73.450	70.600	73.300	73.300	9,688,831
2026-04-17	71.600	71.900	70.400	71.450	71.450	8,171,675
2026-04-16	70.950	72.150	70.950	71.600	71.600	7,592,709
2026-04-15	73.750	73.750	70.500	70.900	70.900	11,869,190
2026-04-14	73.700	73.950	71.650	73.000	73.000	10,714,840
2026-04-13	74.100	75.000	73.250	73.700	73.700	7,838,273
2026-04-10	71.900	76.450	71.550	74.200	74.200	16,180,940
2026-04-09	71.950	73.500	71.750	71.900	71.900	7,025,805
2026-04-08	73.450	74.000	71.650	73.300	73.300	11,766,230
2026-04-02	71.200	73.400	70.000	71.800	71.800	10,292,860
2026-04-01	68.600	71.450	68.600	71.200	71.200	11,877,570
2026-03-31	68.800	69.600	67.200	67.700	67.700	8,428,670
2026-03-30	68.050	69.350	68.000	68.800	68.800	10,179,090
2026-03-27	69.000	71.500	68.300	70.050	70.050	9,778,735
2026-03-26	69.900	70.800	68.700	69.000	69.000	9,355,698
2026-03-25	69.600	71.350	69.450	70.450	70.450	18,075,199
2026-03-24	66.200	67.650	63.450	67.600	67.600	14,976,540
2026-03-23	65.600	66.050	64.200	64.800	64.800	15,199,470
2026-03-20	67.000	68.700	66.350	66.800	66.800	11,959,400
2026-03-19	66.200	67.350	65.800	66.000	66.000	9,700,781
2026-03-18	70.650	71.250	66.350	66.850	66.850	28,763,400
2026-03-17	71.250	73.300	70.850	71.300	71.300	13,539,780
2026-03-16	67.500	70.100	66.300	69.900	69.900	10,641,690
2026-03-13	68.950	69.000	67.300	67.900	67.900	14,424,070
2026-03-12	70.950	71.300	69.150	70.150	70.150	9,795,660
2026-03-11	69.250	70.800	69.050	69.850	69.850	9,953,795
2026-03-10	69.900	70.200	67.950	69.050	69.050	7,638,372
2026-03-09	64.850	69.000	64.700	68.900	68.900	14,837,160
2026-03-06	65.500	67.650	65.350	67.450	67.450	8,887,940
2026-03-05	66.900	68.000	65.100	65.600	65.600	9,093,542
2026-03-04	65.850	66.800	64.450	65.850	65.850	11,625,490
2026-03-03	68.100	69.000	65.650	66.550	66.550	15,571,250
2026-03-02	67.750	70.150	67.000	68.000	68.000	12,945,180
2026-02-27	69.500	69.500	68.150	68.750	68.750	10,412,750
2026-02-26	71.000	71.800	68.550	68.650	68.650	16,321,820
2026-02-25	72.800	73.150	70.500	71.850	71.850	12,035,080
2026-02-24	71.800	73.500	71.300	71.750	71.750	10,782,100
2026-02-23	70.300	73.300	70.300	72.850	72.850	5,981,703
2026-02-20	71.350	71.750	69.550	70.100	70.100	4,329,009
2026-02-16	71.900	72.250	69.900	72.100	72.100	2,711,800
2026-02-13	72.800	73.350	71.500	72.300	72.300	13,550,480
2026-02-12	75.000	75.000	73.550	73.950	73.950	7,908,424
2026-02-11	73.500	75.600	73.500	74.800	74.800	12,503,660
2026-02-10	72.000	73.250	70.750	72.800	72.800	11,085,500
2026-02-09	73.350	73.950	70.900	71.950	71.950	19,356,689
2026-02-06	68.700	73.050	68.550	71.700	71.700	29,398,180
2026-02-05	67.500	69.750	67.300	69.200	69.200	14,535,210
2026-02-04	66.250	69.350	65.950	67.900	67.900	16,295,160
2026-02-03	64.450	66.150	63.800	65.650	65.650	10,110,750
2026-02-02	65.000	65.650	63.400	64.450	64.450	12,502,030
2026-01-30	67.500	67.500	65.650	65.950	65.950	10,476,870
2026-01-29	68.000	68.050	66.550	67.700	67.700	14,440,260
2026-01-28	65.700	68.750	64.650	68.500	68.500	20,336,250

← NewerPage 3 of 21 · 1,233 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.