Li Auto Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	46.980	47.580	45.340	45.820	45.820	6,680,301
2026-10-20	44.500	45.980	44.280	45.640	45.640	8,387,942
2026-10-16	44.880	45.660	44.360	44.760	44.760	5,908,097
2026-10-15	44.540	45.000	44.040	44.440	44.440	9,656,571
2026-10-14	45.640	46.100	45.120	45.300	45.300	7,359,789
2026-10-13	44.900	45.360	43.820	45.240	45.240	5,216,482
2026-10-12	45.300	45.620	44.420	44.900	44.900	5,377,180
2026-10-09	43.140	45.040	43.020	44.660	44.660	8,412,994
2026-10-08	43.320	44.120	42.780	43.020	43.020	5,752,637
2026-10-07	42.200	43.660	42.200	43.500	43.500	3,306,546
2026-10-06	42.500	43.120	42.340	42.600	42.600	2,204,285
2026-10-05	42.620	42.620	41.700	42.400	42.400	3,888,089
2026-10-02	44.140	44.140	42.420	42.620	42.620	8,726,907
2026-09-30	44.260	45.300	43.940	45.040	45.040	6,940,591
2026-09-29	45.860	45.860	44.300	44.540	44.540	7,991,142
2026-09-28	45.380	46.840	45.360	45.740	45.740	5,122,183
2026-09-25	46.760	46.760	44.900	45.240	45.240	3,707,400
2026-09-24	45.480	47.300	45.480	46.760	46.760	6,688,760
2026-09-23	45.720	46.540	45.340	46.240	46.240	8,928,727
2026-09-22	45.000	45.800	44.680	45.080	45.080	10,573,806
2026-09-21	47.540	47.540	44.820	45.480	45.480	17,374,000
2026-09-18	46.900	48.460	46.800	47.560	47.560	11,223,283
2026-09-17	46.900	47.500	44.940	46.880	46.880	14,011,477
2026-09-16	46.920	47.420	45.940	46.480	46.480	10,589,244
2026-09-15	47.520	48.060	46.060	46.120	46.120	9,525,984
2026-09-14	45.900	47.800	45.840	47.520	47.520	8,606,098
2026-09-11	45.740	46.440	45.380	46.340	46.340	7,974,142
2026-09-10	47.200	47.200	46.420	46.480	46.480	7,986,037
2026-09-09	49.080	49.080	47.200	47.620	47.620	11,541,204
2026-09-08	49.440	50.150	48.880	49.320	49.320	7,215,062
2026-09-07	48.100	50.450	48.040	50.400	50.400	16,175,741
2026-09-04	47.280	48.880	47.120	47.820	47.820	13,544,577
2026-09-03	46.560	48.000	46.200	46.380	46.380	8,836,090
2026-09-02	46.680	46.760	44.560	45.860	45.860	17,512,365
2026-09-01	47.820	48.220	46.600	47.060	47.060	12,463,734
2026-08-31	47.860	48.440	46.500	47.820	47.820	16,773,379
2026-08-28	47.800	48.600	47.160	47.980	47.980	8,410,123
2026-08-27	48.100	49.000	47.500	48.600	48.600	8,689,330
2026-08-26	47.680	48.900	47.320	48.100	48.100	8,122,721
2026-08-25	48.860	49.740	47.600	47.680	47.680	10,035,142
2026-08-24	50.300	51.000	49.300	49.460	49.460	8,567,173
2026-08-21	50.550	51.800	50.500	51.200	51.200	7,978,306
2026-08-20	49.980	51.200	49.760	50.550	50.550	13,097,948
2026-08-19	47.340	48.280	47.060	47.900	47.900	6,850,791
2026-08-18	48.100	48.700	47.380	47.880	47.880	4,512,564
2026-08-17	47.860	48.680	47.700	48.480	48.480	5,221,209
2026-08-14	48.220	48.220	47.460	47.460	47.460	5,024,963
2026-08-13	48.660	49.220	48.020	48.220	48.220	8,099,636
2026-08-12	49.080	49.780	48.700	49.400	49.400	6,032,040
2026-08-11	50.000	50.500	49.040	49.060	49.060	7,599,758
2026-08-10	50.500	50.950	49.740	50.100	50.100	4,834,288
2026-08-07	49.180	50.100	48.820	49.920	49.920	6,136,294
2026-08-06	50.000	50.600	49.080	49.120	49.120	5,856,737
2026-08-05	50.050	50.800	49.520	50.650	50.650	8,719,446
2026-08-04	51.850	51.850	49.600	50.450	50.450	13,061,002
2026-08-03	52.750	54.450	51.450	51.850	51.850	11,189,530
2026-07-31	52.850	53.800	51.300	53.400	53.400	14,555,583
2026-07-30	54.700	56.100	53.700	54.250	54.250	13,936,463
2026-07-29	51.900	55.600	51.900	54.600	54.600	32,171,455
2026-07-28	49.540	50.500	48.900	49.680	49.680	12,626,769

Page 1 of 2 · 64 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.