Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
21.30-0.70 (-3.18%)
At close: 04:00PM EST
21.30 0.00 (0.00%)
After hours: 07:59PM EST
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202221.1822.2920.8221.3021.3015,648,234
Nov 30, 202220.1323.0420.1122.0022.0046,270,200
Nov 29, 202218.1118.8417.8018.5318.5311,240,700
Nov 28, 202216.3017.6216.3017.0417.048,591,800
Nov 25, 202216.9516.9716.2216.8116.813,977,400
Nov 23, 202217.2017.8316.9717.3317.337,367,600
Nov 22, 202216.9117.0616.2516.7316.739,794,200
Nov 21, 202217.4617.5816.7817.5717.575,878,400
Nov 18, 202218.0918.1917.6517.8817.885,713,000
Nov 17, 202217.2318.3916.9618.3618.3610,994,700
Nov 16, 202218.4518.6117.5617.7717.778,232,800
Nov 15, 202219.0519.6318.7318.9418.9412,150,100
Nov 14, 202218.8419.4917.9617.9617.9610,693,000
Nov 11, 202218.2319.4117.6518.9718.9714,209,200
Nov 10, 202218.0218.3417.0717.4117.4114,257,600
Nov 09, 202217.4217.8016.0916.1816.1815,431,800
Nov 08, 202217.5818.5317.4018.4718.479,945,300
Nov 07, 202219.0519.3918.0518.1618.1613,579,600
Nov 04, 202218.9019.2117.6718.3118.3121,830,500
Nov 03, 202215.9217.3715.8816.7516.7518,659,300
Nov 02, 202215.5117.0915.3716.3216.3238,737,400
Nov 01, 202215.0215.1513.9714.5614.5621,373,900
Oct 31, 202213.8614.1813.0913.6213.6214,726,000
Oct 28, 202213.9314.5113.7514.2614.2612,295,500
Oct 27, 202215.3215.3714.6414.9814.9814,480,700
Oct 26, 202215.8716.5715.5816.2716.2712,788,700
Oct 25, 202215.3716.3515.1515.9015.9020,487,800
Oct 24, 202216.1116.1112.5214.6814.6837,180,000
Oct 21, 202216.9017.8916.6117.7717.777,584,900
Oct 20, 202217.2817.7617.1517.3017.3012,257,400
Oct 19, 202218.1818.1816.5416.8016.8014,375,000
Oct 18, 202219.4519.6918.8418.9218.926,084,200
Oct 17, 202219.2019.4118.5118.9518.9511,704,300
Oct 14, 202220.0520.2518.6518.7218.727,806,500
Oct 13, 202219.2620.2719.0920.0420.049,120,300
Oct 12, 202220.4821.1819.9220.3920.3912,027,400
Oct 11, 202219.4220.4918.4619.6819.6819,374,400
Oct 10, 202219.6219.6218.4319.0019.0010,804,900
Oct 07, 202220.4520.4719.3319.5719.5715,467,900
Oct 06, 202223.8724.0220.6820.9520.9525,644,800
Oct 05, 202224.6524.9823.5023.9023.907,187,500
Oct 04, 202224.3925.4324.3124.6024.606,633,500
Oct 03, 202223.3123.9722.8223.4623.465,965,500
Sep 30, 202222.5423.5822.2023.0123.015,967,900
Sep 29, 202224.0524.2622.8023.3723.377,719,000
Sep 28, 202224.6725.6024.3324.9024.909,842,400
Sep 27, 202226.6327.0025.5425.7225.729,713,200
Sep 26, 202225.2027.1025.1026.3926.3915,885,100
Sep 23, 202223.8925.1023.6725.0025.0013,284,400
Sep 22, 202224.4125.4024.1724.2324.2318,113,000
Sep 21, 202224.3224.6922.9023.1023.109,474,800
Sep 20, 202225.5025.7425.0725.3425.345,202,900
Sep 19, 202223.8525.3023.7425.2325.237,162,700
Sep 16, 202225.0525.0523.7024.0924.0912,031,200
Sep 15, 202226.0726.7625.6825.8125.815,210,000
Sep 14, 202226.8527.0325.9026.6726.678,536,100
Sep 13, 202225.4428.0725.2526.8026.8017,044,600
Sep 12, 202226.7226.8025.2526.0626.069,696,300
Sep 09, 202226.7627.2326.2326.3326.337,966,300
Sep 08, 202226.0626.5725.3626.0326.037,942,400
Sep 07, 202226.3127.1326.1626.6626.665,818,300
Sep 06, 202226.4827.0826.0026.4426.447,401,100
Sep 02, 202227.3127.3626.2626.5826.589,115,100
Sep 01, 202227.6828.3827.1927.9027.9010,380,600
Aug 31, 202229.2629.5728.3928.7728.776,819,700
Aug 30, 202229.2529.3928.2328.8028.806,311,700
Aug 29, 202230.0030.5529.0629.1129.115,205,400
Aug 26, 202231.8432.1530.2130.3030.307,572,100
Aug 25, 202230.7631.6429.9231.0731.078,934,700
Aug 24, 202228.7830.0928.3729.7029.704,824,500
Aug 23, 202230.3630.3628.8529.3629.368,124,800
Aug 22, 202230.0031.5329.8330.8530.858,401,800
Aug 19, 202230.8030.8029.7129.9429.945,593,700
Aug 18, 202230.5131.0630.1030.8430.845,272,800
Aug 17, 202231.2031.6630.7530.9130.915,617,900
Aug 16, 202231.8331.8730.5131.0931.098,327,900
Aug 15, 202230.8333.8629.9132.5632.5616,365,300
Aug 12, 202231.4732.6031.2332.4932.496,376,400
Aug 11, 202232.0933.4531.7232.7132.719,750,900
Aug 10, 202231.5831.6630.4231.5231.526,548,800
Aug 09, 202232.1732.4530.2430.8730.8713,990,800
Aug 08, 202234.1134.1432.9433.2033.206,218,800
Aug 05, 202233.7033.9532.5833.6333.634,959,600
Aug 04, 202234.2335.1734.0234.3234.325,063,200
Aug 03, 202234.1934.1932.4833.9833.988,528,800
Aug 02, 202233.3635.7632.9134.1234.1211,491,600
Aug 01, 202233.7035.9833.0634.1034.1017,492,100
Jul 29, 202231.9432.9831.6732.8432.848,333,000
Jul 28, 202233.2633.5532.0432.9332.938,253,100
Jul 27, 202233.5633.7132.6633.6833.688,279,900
Jul 26, 202234.7035.4333.2633.5533.558,325,000
Jul 25, 202233.8034.6533.5034.6034.606,761,600
Jul 22, 202236.0236.0733.7834.3634.3613,479,100
Jul 21, 202235.3536.8635.1636.5836.587,551,100
Jul 20, 202236.2137.3535.5135.8835.8815,037,300
Jul 19, 202239.1639.3035.6637.3137.3122,809,000
Jul 18, 202238.8640.8837.5339.1639.1617,600,300
Jul 15, 202238.1338.5737.1338.4538.458,348,600
Jul 14, 202238.2838.8537.5538.1838.189,462,100
Jul 13, 202236.2938.5436.2038.0338.039,651,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement