Li Auto Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	95.500	95.800	92.200	93.400	93.400	5,627,778
2023-02-21	99.150	100.90	96.150	96.200	96.200	5,571,031
2023-02-20	94.850	99.600	94.000	99.150	99.150	4,970,469
2023-02-17	97.500	98.800	94.400	94.800	94.800	5,395,406
2023-02-16	99.100	102.90	98.250	98.900	98.900	6,451,634
2023-02-15	99.000	100.70	96.550	97.650	97.650	6,547,335
2023-02-14	99.050	99.350	96.000	97.500	97.500	4,970,166
2023-02-13	94.900	96.250	92.100	95.550	95.550	7,527,028
2023-02-10	100.10	100.50	94.300	94.950	94.950	9,534,280
2023-02-09	98.750	103.40	98.350	102.80	102.80	6,217,979
2023-02-08	99.300	101.20	98.000	100.40	100.40	5,970,533
2023-02-07	100.10	101.50	98.400	100.00	100.00	6,015,811
2023-02-06	98.300	98.950	95.700	98.400	98.400	10,542,660
2023-02-03	104.00	104.00	100.10	101.70	101.70	8,008,398
2023-02-02	104.90	107.50	103.50	105.90	105.90	13,500,160
2023-02-01	97.350	105.60	96.950	103.90	103.90	15,564,430
2023-01-31	95.300	95.950	92.600	95.000	95.000	8,478,307
2023-01-30	99.450	101.60	92.600	93.600	93.600	14,028,500
2023-01-27	98.500	99.000	95.200	97.450	97.450	3,600,687
2023-01-26	91.450	96.000	90.950	95.500	95.500	6,990,908
2023-01-20	83.650	85.700	82.550	85.150	85.150	3,452,714
2023-01-19	82.950	85.550	82.500	85.000	85.000	3,136,369
2023-01-18	85.000	86.450	83.300	85.450	85.450	4,913,616
2023-01-17	86.000	88.350	84.700	86.600	86.600	4,984,500
2023-01-16	87.500	88.050	83.650	86.000	86.000	6,195,060
2023-01-13	87.850	89.850	86.900	87.500	87.500	9,188,451
2023-01-12	87.650	90.750	85.650	88.550	88.550	7,214,175
2023-01-11	88.000	90.250	86.150	87.650	87.650	9,835,175
2023-01-10	85.500	89.650	81.700	88.550	88.550	16,549,289
2023-01-09	82.000	83.700	80.250	82.950	82.950	9,062,961
2023-01-06	89.600	90.350	81.950	83.450	83.450	15,666,170
2023-01-05	88.600	89.850	87.150	89.300	89.300	9,684,206
2023-01-04	83.600	84.950	81.350	84.250	84.250	9,003,426
2023-01-03	77.250	84.950	77.250	84.850	84.850	11,901,330
2022-12-30	76.500	78.100	75.650	76.800	76.800	7,459,601
2022-12-29	72.450	76.200	72.050	74.500	74.500	9,283,110
2022-12-28	73.500	75.300	72.900	74.250	74.250	12,835,900
2022-12-23	80.600	81.900	79.100	79.550	79.550	7,188,436
2022-12-22	81.550	84.500	81.400	83.500	83.500	8,995,235
2022-12-21	78.150	80.600	78.000	79.300	79.300	5,101,400
2022-12-20	79.000	79.150	76.300	77.850	77.850	6,579,915
2022-12-19	82.000	85.850	80.400	81.200	81.200	6,153,199
2022-12-16	80.150	83.400	78.700	82.000	82.000	11,039,920
2022-12-15	80.050	81.650	77.950	80.650	80.650	8,627,754
2022-12-14	80.050	82.400	77.700	81.900	81.900	10,352,160
2022-12-13	81.400	84.250	80.700	81.500	81.500	6,986,993
2022-12-12	83.700	84.750	82.050	82.700	82.700	14,258,290
2022-12-09	96.000	96.250	89.600	94.000	94.000	13,339,410
2022-12-08	89.400	94.300	88.900	93.100	93.100	8,930,485
2022-12-07	91.950	96.150	86.800	87.800	87.800	12,420,800
2022-12-06	89.500	91.300	86.500	89.300	89.300	11,293,030
2022-12-05	88.000	91.950	85.550	91.000	91.000	20,410,180
2022-12-02	82.800	82.800	78.450	81.100	81.100	21,979,590
2022-12-01	88.000	89.600	78.750	79.800	79.800	16,446,221
2022-11-30	72.800	78.450	71.350	78.050	78.050	24,225,539
2022-11-29	66.200	71.850	65.650	71.700	71.700	8,481,500
2022-11-28	63.700	65.050	61.950	63.500	63.500	11,923,380
2022-11-25	71.400	71.400	66.700	66.850	66.850	5,200,825
2022-11-24	68.600	71.000	68.200	70.450	70.450	6,526,700
2022-11-23	65.600	68.500	64.850	67.200	67.200	10,765,100

← NewerPage 16 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.