Li Auto Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 102.60 | 102.60 | 98.000 | 99.700 | 99.700 | 20,093,561 |
| 2024-05-14 | 106.70 | 108.50 | 101.90 | 102.50 | 102.50 | 11,412,960 |
| 2024-05-13 | 104.00 | 106.40 | 101.50 | 105.00 | 105.00 | 7,601,636 |
| 2024-05-10 | 105.60 | 107.20 | 103.10 | 105.50 | 105.50 | 10,954,240 |
| 2024-05-09 | 106.60 | 108.70 | 104.50 | 107.20 | 107.20 | 15,630,880 |
| 2024-05-08 | 111.10 | 113.20 | 108.60 | 109.40 | 109.40 | 14,044,240 |
| 2024-05-07 | 115.00 | 116.50 | 113.10 | 115.00 | 115.00 | 10,322,700 |
| 2024-05-06 | 111.00 | 120.20 | 111.00 | 117.80 | 117.80 | 23,192,150 |
| 2024-05-03 | 115.20 | 118.00 | 109.30 | 111.00 | 111.00 | 7,591,816 |
| 2024-05-02 | 103.50 | 108.30 | 100.70 | 107.60 | 107.60 | 7,825,862 |
| 2024-04-30 | 105.80 | 106.80 | 103.20 | 104.00 | 104.00 | 11,399,040 |
| 2024-04-29 | 100.00 | 105.20 | 99.000 | 101.30 | 101.30 | 16,557,680 |
| 2024-04-26 | 92.000 | 100.40 | 92.000 | 98.900 | 98.900 | 18,969,480 |
| 2024-04-25 | 93.200 | 94.750 | 91.550 | 93.500 | 93.500 | 13,303,010 |
| 2024-04-24 | 99.500 | 100.30 | 95.100 | 96.550 | 96.550 | 15,781,170 |
| 2024-04-23 | 98.450 | 99.250 | 93.700 | 98.350 | 98.350 | 15,100,760 |
| 2024-04-22 | 100.10 | 104.00 | 96.000 | 97.450 | 97.450 | 26,323,660 |
| 2024-04-19 | 112.20 | 112.60 | 105.00 | 106.30 | 106.30 | 15,962,310 |
| 2024-04-18 | 113.60 | 117.30 | 112.50 | 114.80 | 114.80 | 7,821,535 |
| 2024-04-17 | 112.30 | 115.60 | 111.80 | 114.90 | 114.90 | 7,278,777 |
| 2024-04-16 | 112.00 | 112.80 | 109.50 | 110.50 | 110.50 | 9,840,424 |
| 2024-04-15 | 115.00 | 116.60 | 112.30 | 116.20 | 116.20 | 6,841,731 |
| 2024-04-12 | 121.70 | 123.30 | 117.40 | 118.00 | 118.00 | 8,424,512 |
| 2024-04-11 | 122.40 | 124.50 | 121.60 | 123.30 | 123.30 | 6,066,757 |
| 2024-04-10 | 124.50 | 127.00 | 123.80 | 126.00 | 126.00 | 8,392,180 |
| 2024-04-09 | 122.50 | 125.40 | 121.60 | 121.90 | 121.90 | 7,790,293 |
| 2024-04-08 | 117.10 | 122.70 | 116.40 | 120.80 | 120.80 | 8,381,979 |
| 2024-04-05 | 117.20 | 117.60 | 113.90 | 116.10 | 116.10 | 6,409,953 |
| 2024-04-03 | 122.10 | 123.00 | 116.90 | 117.50 | 117.50 | 9,736,600 |
| 2024-04-02 | 120.20 | 124.20 | 120.00 | 123.70 | 123.70 | 10,990,980 |
| 2024-03-28 | 117.50 | 124.20 | 117.50 | 121.30 | 121.30 | 9,404,978 |
| 2024-03-27 | 120.30 | 121.60 | 116.60 | 117.50 | 117.50 | 9,802,430 |
| 2024-03-26 | 121.70 | 123.70 | 120.10 | 121.80 | 121.80 | 10,279,790 |
| 2024-03-25 | 120.40 | 123.70 | 118.30 | 119.00 | 119.00 | 8,244,178 |
| 2024-03-22 | 125.10 | 127.30 | 119.40 | 120.40 | 120.40 | 20,074,561 |
| 2024-03-21 | 136.00 | 137.10 | 131.90 | 135.10 | 135.10 | 10,091,140 |
| 2024-03-20 | 129.10 | 134.60 | 128.30 | 133.70 | 133.70 | 11,813,790 |
| 2024-03-19 | 130.50 | 131.10 | 125.30 | 127.90 | 127.90 | 19,251,070 |
| 2024-03-18 | 146.00 | 146.00 | 138.10 | 139.00 | 139.00 | 14,645,300 |
| 2024-03-15 | 144.10 | 148.10 | 143.10 | 147.30 | 147.30 | 9,567,961 |
| 2024-03-14 | 151.70 | 153.80 | 148.90 | 149.20 | 149.20 | 6,896,902 |
| 2024-03-13 | 156.40 | 156.70 | 151.00 | 151.70 | 151.70 | 13,015,890 |
| 2024-03-12 | 144.50 | 148.10 | 143.80 | 147.00 | 147.00 | 15,926,030 |
| 2024-03-11 | 144.60 | 145.40 | 137.80 | 144.20 | 144.20 | 14,983,410 |
| 2024-03-08 | 143.60 | 146.70 | 143.20 | 144.70 | 144.70 | 6,602,950 |
| 2024-03-07 | 149.10 | 150.10 | 142.10 | 144.20 | 144.20 | 12,137,750 |
| 2024-03-06 | 148.70 | 156.60 | 147.60 | 153.00 | 153.00 | 9,963,817 |
| 2024-03-05 | 147.10 | 154.90 | 145.40 | 152.00 | 152.00 | 16,883,850 |
| 2024-03-04 | 166.10 | 166.60 | 154.00 | 160.00 | 160.00 | 30,663,400 |
| 2024-03-01 | 177.70 | 181.60 | 174.70 | 179.20 | 179.20 | 21,143,779 |
| 2024-02-29 | 175.40 | 179.60 | 172.60 | 177.30 | 177.30 | 15,509,550 |
| 2024-02-28 | 180.00 | 182.90 | 175.60 | 176.90 | 176.90 | 21,222,740 |
| 2024-02-27 | 160.80 | 177.50 | 160.80 | 175.50 | 175.50 | 26,198,160 |
| 2024-02-26 | 138.90 | 142.60 | 137.70 | 139.90 | 139.90 | 7,087,899 |
| 2024-02-23 | 135.80 | 141.20 | 135.30 | 139.10 | 139.10 | 6,483,228 |
| 2024-02-22 | 128.60 | 137.50 | 128.60 | 137.10 | 137.10 | 9,675,699 |
| 2024-02-21 | 125.50 | 133.90 | 123.90 | 130.70 | 130.70 | 10,927,410 |
| 2024-02-20 | 125.60 | 126.50 | 120.50 | 125.60 | 125.60 | 8,265,182 |
| 2024-02-19 | 125.40 | 126.20 | 121.30 | 124.80 | 124.80 | 7,645,859 |
| 2024-02-16 | 119.00 | 128.00 | 119.00 | 126.70 | 126.70 | 6,521,766 |
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.