Li Auto Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 158.00 | 158.00 | 151.60 | 152.30 | 152.30 | 8,070,290 |
| 2023-11-15 | 156.70 | 159.00 | 153.30 | 159.00 | 159.00 | 6,802,037 |
| 2023-11-14 | 154.90 | 155.30 | 151.20 | 151.20 | 151.20 | 5,671,670 |
| 2023-11-13 | 144.30 | 149.40 | 144.30 | 148.80 | 148.80 | 4,547,338 |
| 2023-11-10 | 145.30 | 149.80 | 144.10 | 144.90 | 144.90 | 8,185,339 |
| 2023-11-09 | 153.80 | 157.20 | 151.40 | 154.90 | 154.90 | 6,595,642 |
| 2023-11-08 | 155.80 | 157.50 | 148.20 | 149.30 | 149.30 | 7,558,151 |
| 2023-11-07 | 154.00 | 157.60 | 153.10 | 155.90 | 155.90 | 5,246,453 |
| 2023-11-06 | 146.80 | 156.70 | 146.80 | 155.70 | 155.70 | 12,476,820 |
| 2023-11-03 | 139.30 | 141.10 | 135.50 | 139.90 | 139.90 | 4,921,457 |
| 2023-11-02 | 137.80 | 140.80 | 135.70 | 136.80 | 136.80 | 5,272,020 |
| 2023-11-01 | 133.50 | 133.80 | 131.10 | 133.10 | 133.10 | 3,841,528 |
| 2023-10-31 | 137.20 | 137.60 | 131.30 | 133.70 | 133.70 | 5,517,289 |
| 2023-10-30 | 136.60 | 140.20 | 136.20 | 138.40 | 138.40 | 5,007,312 |
| 2023-10-27 | 136.90 | 140.40 | 135.20 | 139.30 | 139.30 | 5,367,181 |
| 2023-10-26 | 135.00 | 135.30 | 132.30 | 134.20 | 134.20 | 3,467,743 |
| 2023-10-25 | 135.80 | 137.20 | 132.90 | 133.80 | 133.80 | 6,677,944 |
| 2023-10-24 | 125.60 | 128.90 | 124.20 | 127.20 | 127.20 | 4,769,294 |
| 2023-10-20 | 125.80 | 127.80 | 124.90 | 125.30 | 125.30 | 3,743,998 |
| 2023-10-19 | 128.50 | 128.50 | 124.20 | 125.40 | 125.40 | 6,792,523 |
| 2023-10-18 | 130.40 | 134.60 | 129.80 | 130.70 | 130.70 | 5,538,964 |
| 2023-10-17 | 131.70 | 131.70 | 128.00 | 129.80 | 129.80 | 4,230,364 |
| 2023-10-16 | 134.00 | 135.00 | 128.70 | 129.70 | 129.70 | 5,430,338 |
| 2023-10-13 | 135.90 | 136.30 | 134.00 | 134.60 | 134.60 | 3,023,243 |
| 2023-10-12 | 139.80 | 140.50 | 136.20 | 138.90 | 138.90 | 4,865,223 |
| 2023-10-11 | 137.80 | 139.70 | 136.30 | 137.40 | 137.40 | 7,039,441 |
| 2023-10-10 | 131.40 | 134.10 | 131.30 | 132.80 | 132.80 | 6,619,289 |
| 2023-10-09 | 136.20 | 136.20 | 130.70 | 133.90 | 133.90 | 3,536,688 |
| 2023-10-06 | 136.00 | 137.10 | 133.80 | 135.10 | 135.10 | 2,112,719 |
| 2023-10-05 | 136.50 | 137.70 | 134.50 | 135.40 | 135.40 | 3,407,952 |
| 2023-10-04 | 135.40 | 136.70 | 132.30 | 133.30 | 133.30 | 5,142,548 |
| 2023-10-03 | 138.30 | 138.30 | 133.10 | 134.10 | 134.10 | 3,973,165 |
| 2023-09-29 | 135.00 | 139.30 | 133.60 | 138.30 | 138.30 | 4,865,954 |
| 2023-09-28 | 136.90 | 138.80 | 132.10 | 133.50 | 133.50 | 9,337,783 |
| 2023-09-27 | 137.90 | 140.70 | 136.40 | 137.90 | 137.90 | 5,470,120 |
| 2023-09-26 | 138.60 | 141.60 | 135.50 | 137.90 | 137.90 | 15,169,230 |
| 2023-09-25 | 154.30 | 155.00 | 142.40 | 144.70 | 144.70 | 9,988,052 |
| 2023-09-22 | 149.50 | 157.20 | 149.50 | 156.80 | 156.80 | 5,179,254 |
| 2023-09-21 | 150.80 | 153.20 | 149.90 | 150.70 | 150.70 | 3,052,102 |
| 2023-09-20 | 150.20 | 153.50 | 149.00 | 152.10 | 152.10 | 4,676,570 |
| 2023-09-19 | 154.50 | 154.50 | 148.30 | 150.30 | 150.30 | 7,826,848 |
| 2023-09-18 | 160.00 | 160.40 | 154.50 | 154.50 | 154.50 | 4,940,395 |
| 2023-09-15 | 159.90 | 162.50 | 158.00 | 160.70 | 160.70 | 4,932,134 |
| 2023-09-14 | 159.00 | 161.00 | 156.50 | 159.00 | 159.00 | 4,033,412 |
| 2023-09-13 | 160.70 | 160.80 | 155.20 | 156.80 | 156.80 | 4,402,807 |
| 2023-09-12 | 154.80 | 161.70 | 153.00 | 157.00 | 157.00 | 5,536,765 |
| 2023-09-11 | 150.70 | 155.80 | 149.20 | 154.80 | 154.80 | 5,714,600 |
| 2023-09-07 | 157.20 | 157.20 | 153.60 | 154.60 | 154.60 | 3,197,667 |
| 2023-09-06 | 154.80 | 156.80 | 153.30 | 155.50 | 155.50 | 4,467,350 |
| 2023-09-05 | 163.10 | 163.10 | 156.60 | 158.00 | 158.00 | 8,582,493 |
| 2023-09-04 | 166.00 | 167.90 | 160.20 | 163.30 | 163.30 | 17,504,891 |
| 2023-08-31 | 163.20 | 166.00 | 160.10 | 161.60 | 161.60 | 9,525,313 |
| 2023-08-30 | 167.90 | 168.80 | 159.50 | 161.10 | 161.10 | 8,964,306 |
| 2023-08-29 | 157.50 | 164.90 | 156.20 | 161.50 | 161.50 | 8,456,699 |
| 2023-08-28 | 162.50 | 164.70 | 154.00 | 155.00 | 155.00 | 7,103,096 |
| 2023-08-25 | 153.50 | 154.30 | 151.70 | 152.30 | 152.30 | 3,854,274 |
| 2023-08-24 | 154.10 | 157.90 | 151.10 | 156.00 | 156.00 | 5,766,721 |
| 2023-08-23 | 155.00 | 155.30 | 150.00 | 152.00 | 152.00 | 5,986,901 |
| 2023-08-22 | 153.50 | 157.90 | 152.30 | 156.20 | 156.20 | 6,744,711 |
| 2023-08-21 | 154.00 | 155.30 | 146.30 | 151.50 | 151.50 | 9,757,960 |
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.