Li Auto Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 163.90 | 165.20 | 153.80 | 155.40 | 155.40 | 9,158,240 |
| 2023-08-17 | 157.80 | 166.80 | 157.10 | 164.00 | 164.00 | 8,164,978 |
| 2023-08-16 | 159.70 | 160.60 | 157.40 | 158.30 | 158.30 | 4,670,900 |
| 2023-08-15 | 157.80 | 162.00 | 157.70 | 158.90 | 158.90 | 8,024,007 |
| 2023-08-14 | 157.10 | 161.00 | 150.00 | 160.90 | 160.90 | 11,379,860 |
| 2023-08-11 | 168.20 | 169.80 | 163.30 | 165.40 | 165.40 | 7,800,652 |
| 2023-08-10 | 164.00 | 172.10 | 164.00 | 171.80 | 171.80 | 8,234,671 |
| 2023-08-09 | 162.00 | 169.00 | 160.70 | 167.70 | 167.70 | 15,901,500 |
| 2023-08-08 | 181.20 | 184.00 | 176.30 | 177.50 | 177.50 | 8,898,681 |
| 2023-08-07 | 177.20 | 185.50 | 175.10 | 184.30 | 184.30 | 6,890,870 |
| 2023-08-04 | 180.70 | 183.00 | 176.00 | 179.50 | 179.50 | 7,151,820 |
| 2023-08-03 | 172.60 | 177.00 | 171.70 | 174.90 | 174.90 | 7,281,011 |
| 2023-08-02 | 172.20 | 173.40 | 167.60 | 168.30 | 168.30 | 6,002,706 |
| 2023-08-01 | 167.60 | 174.70 | 166.10 | 169.90 | 169.90 | 8,397,340 |
| 2023-07-31 | 170.00 | 175.00 | 163.40 | 165.90 | 165.90 | 15,006,530 |
| 2023-07-28 | 150.60 | 161.20 | 149.60 | 160.90 | 160.90 | 8,729,836 |
| 2023-07-27 | 155.00 | 157.30 | 151.20 | 152.90 | 152.90 | 8,633,379 |
| 2023-07-26 | 148.20 | 149.20 | 146.50 | 148.90 | 148.90 | 2,942,356 |
| 2023-07-25 | 149.50 | 152.70 | 147.00 | 149.80 | 149.80 | 6,530,748 |
| 2023-07-24 | 143.00 | 146.00 | 141.60 | 142.30 | 142.30 | 3,745,108 |
| 2023-07-21 | 144.80 | 147.00 | 142.30 | 144.80 | 144.80 | 4,040,994 |
| 2023-07-20 | 146.70 | 148.50 | 143.50 | 144.30 | 144.30 | 3,478,925 |
| 2023-07-19 | 145.00 | 146.50 | 142.20 | 145.80 | 145.80 | 4,685,925 |
| 2023-07-18 | 148.60 | 150.00 | 146.60 | 147.50 | 147.50 | 6,246,333 |
| 2023-07-14 | 145.00 | 145.10 | 141.40 | 144.00 | 144.00 | 6,609,677 |
| 2023-07-13 | 149.20 | 149.80 | 144.10 | 145.60 | 145.60 | 5,682,131 |
| 2023-07-12 | 145.10 | 149.60 | 144.20 | 145.70 | 145.70 | 5,469,230 |
| 2023-07-11 | 140.00 | 144.50 | 138.80 | 143.40 | 143.40 | 7,336,795 |
| 2023-07-10 | 141.30 | 142.80 | 135.20 | 137.40 | 137.40 | 5,650,413 |
| 2023-07-07 | 138.80 | 139.40 | 136.60 | 137.20 | 137.20 | 3,600,497 |
| 2023-07-06 | 140.30 | 143.50 | 138.20 | 139.60 | 139.60 | 7,821,785 |
| 2023-07-05 | 144.10 | 146.00 | 141.20 | 142.50 | 142.50 | 4,179,139 |
| 2023-07-04 | 144.80 | 146.70 | 141.50 | 144.10 | 144.10 | 5,615,413 |
| 2023-07-03 | 137.20 | 147.60 | 137.20 | 147.00 | 147.00 | 10,903,190 |
| 2023-06-30 | 134.70 | 139.40 | 133.20 | 135.50 | 135.50 | 6,383,543 |
| 2023-06-29 | 137.50 | 139.20 | 133.60 | 135.10 | 135.10 | 4,568,514 |
| 2023-06-28 | 136.30 | 139.00 | 134.30 | 138.00 | 138.00 | 5,426,152 |
| 2023-06-27 | 132.90 | 135.60 | 131.70 | 134.30 | 134.30 | 4,380,255 |
| 2023-06-26 | 132.50 | 136.20 | 131.50 | 132.20 | 132.20 | 5,340,708 |
| 2023-06-23 | 135.40 | 135.40 | 130.80 | 132.20 | 132.20 | 2,738,810 |
| 2023-06-21 | 132.10 | 139.60 | 131.20 | 136.20 | 136.20 | 9,020,979 |
| 2023-06-20 | 137.50 | 138.50 | 132.30 | 133.30 | 133.30 | 4,645,203 |
| 2023-06-19 | 136.40 | 141.00 | 135.80 | 137.00 | 137.00 | 6,989,906 |
| 2023-06-16 | 134.80 | 135.70 | 132.20 | 134.80 | 134.80 | 7,234,216 |
| 2023-06-15 | 133.00 | 135.20 | 131.70 | 134.50 | 134.50 | 6,748,943 |
| 2023-06-14 | 122.60 | 133.50 | 122.50 | 129.10 | 129.10 | 10,077,730 |
| 2023-06-13 | 122.80 | 123.00 | 120.20 | 122.50 | 122.50 | 5,812,060 |
| 2023-06-12 | 124.50 | 126.00 | 122.50 | 123.10 | 123.10 | 6,684,170 |
| 2023-06-09 | 125.00 | 126.40 | 122.80 | 125.10 | 125.10 | 5,522,088 |
| 2023-06-08 | 125.00 | 126.00 | 122.80 | 124.00 | 124.00 | 5,590,100 |
| 2023-06-07 | 125.00 | 126.20 | 122.70 | 125.40 | 125.40 | 7,679,760 |
| 2023-06-06 | 117.90 | 123.30 | 117.10 | 120.60 | 120.60 | 9,098,431 |
| 2023-06-05 | 116.00 | 116.80 | 113.50 | 116.70 | 116.70 | 7,320,724 |
| 2023-06-02 | 113.40 | 118.50 | 112.60 | 117.60 | 117.60 | 12,767,240 |
| 2023-06-01 | 112.20 | 114.20 | 110.20 | 110.70 | 110.70 | 6,179,637 |
| 2023-05-31 | 113.70 | 115.40 | 111.70 | 113.10 | 113.10 | 12,125,910 |
| 2023-05-30 | 112.00 | 114.30 | 110.40 | 112.00 | 112.00 | 8,149,713 |
| 2023-05-29 | 111.30 | 112.50 | 109.60 | 110.80 | 110.80 | 7,101,012 |
| 2023-05-25 | 112.10 | 114.10 | 110.50 | 111.30 | 111.30 | 4,576,348 |
| 2023-05-24 | 112.70 | 114.80 | 112.00 | 112.60 | 112.60 | 4,333,648 |
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.