Li Auto Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	115.50	116.00	112.20	113.10	113.10	5,645,355
2023-05-22	114.20	118.50	114.20	116.50	116.50	6,547,784
2023-05-19	114.20	115.20	112.10	114.20	114.20	5,364,827
2023-05-18	114.40	116.20	113.50	114.20	114.20	4,066,550
2023-05-17	117.60	118.00	113.40	114.50	114.50	4,035,298
2023-05-16	117.10	118.60	115.30	118.00	118.00	7,258,386
2023-05-15	115.00	118.50	112.80	114.40	114.40	8,836,437
2023-05-12	114.30	115.90	112.80	114.10	114.10	8,593,730
2023-05-11	110.00	116.30	108.70	115.90	115.90	22,448,891
2023-05-10	97.200	100.50	94.500	99.000	99.000	7,849,551
2023-05-09	97.900	99.050	95.500	96.050	96.050	5,653,373
2023-05-08	93.200	97.200	93.200	96.700	96.700	6,492,939
2023-05-05	93.800	94.350	91.850	92.550	92.550	4,523,271
2023-05-04	90.550	93.900	90.550	92.400	92.400	6,664,077
2023-05-03	91.000	91.000	88.500	89.600	89.600	2,820,400
2023-05-02	92.400	94.300	90.450	91.850	91.850	4,066,344
2023-04-28	91.450	92.750	90.950	91.450	91.450	5,230,562
2023-04-27	89.300	91.300	88.100	89.900	89.900	6,232,327
2023-04-26	87.500	91.100	87.450	89.400	89.400	4,536,582
2023-04-25	90.000	90.000	86.800	88.250	88.250	5,021,809
2023-04-24	90.200	92.050	88.500	90.300	90.300	5,273,888
2023-04-21	90.300	92.650	88.800	89.200	89.200	5,875,482
2023-04-20	96.100	96.100	91.300	92.150	92.150	8,742,434
2023-04-19	100.80	100.80	95.650	96.250	96.250	6,625,700
2023-04-18	101.60	104.90	99.750	100.40	100.40	9,373,750
2023-04-17	96.250	103.60	96.200	101.60	101.60	10,021,500
2023-04-14	95.450	97.900	95.000	96.200	96.200	6,288,214
2023-04-13	93.050	96.700	92.050	96.450	96.450	5,045,978
2023-04-12	94.400	95.750	93.100	93.500	93.500	7,182,991
2023-04-11	96.300	96.300	93.650	95.850	95.850	5,603,523
2023-04-06	92.100	93.050	90.800	92.950	92.950	2,990,700
2023-04-04	96.400	96.400	92.100	93.950	93.950	5,954,068
2023-04-03	97.200	98.950	95.100	97.450	97.450	5,491,746
2023-03-31	100.00	100.80	96.550	98.000	98.000	5,740,590
2023-03-30	96.500	98.800	95.600	98.250	98.250	7,240,900
2023-03-29	96.800	98.350	96.800	97.950	97.950	7,738,153
2023-03-28	91.400	94.250	90.850	93.650	93.650	5,592,962
2023-03-27	92.650	92.700	89.850	90.500	90.500	4,024,100
2023-03-24	93.450	94.100	91.950	92.650	92.650	3,876,820
2023-03-23	92.300	94.250	90.500	94.100	94.100	5,644,144
2023-03-22	91.750	94.600	91.050	92.000	92.000	4,988,150
2023-03-21	89.050	90.700	87.800	90.400	90.400	7,286,152
2023-03-20	89.900	90.200	85.250	86.250	86.250	5,696,618
2023-03-17	87.000	89.650	86.300	88.900	88.900	19,254,631
2023-03-16	84.950	87.350	83.300	84.400	84.400	7,417,472
2023-03-15	85.100	87.200	84.800	86.450	86.450	7,907,510
2023-03-14	88.950	89.900	83.200	84.150	84.150	9,699,690
2023-03-13	85.050	88.500	84.500	88.000	88.000	22,625,760
2023-03-10	84.050	84.500	80.100	83.750	83.750	51,987,559
2023-03-09	88.000	90.000	86.800	87.350	87.350	11,077,020
2023-03-08	93.200	93.450	88.300	89.900	89.900	15,624,690
2023-03-07	99.050	99.800	95.200	95.950	95.950	9,478,170
2023-03-06	98.750	100.30	96.250	99.300	99.300	7,976,082
2023-03-03	99.800	100.70	98.650	98.850	98.850	7,307,867
2023-03-02	97.000	100.50	96.750	97.750	97.750	9,372,441
2023-03-01	94.250	100.80	94.000	100.20	100.20	15,584,860
2023-02-28	92.800	93.800	88.800	92.250	92.250	18,142,660
2023-02-27	92.550	96.500	92.100	94.850	94.850	9,124,483
2023-02-24	94.500	97.000	92.550	92.900	92.900	5,008,856
2023-02-23	93.300	96.800	92.350	95.200	95.200	4,517,196

← NewerPage 15 of 21 · 1,229 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.