Li Auto Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 68.850 | 69.400 | 64.350 | 65.500 | 65.500 | 6,148,374 |
| 2022-11-21 | 68.550 | 69.250 | 66.900 | 68.850 | 68.850 | 5,143,776 |
| 2022-11-18 | 72.000 | 73.600 | 69.500 | 70.400 | 70.400 | 6,125,956 |
| 2022-11-17 | 70.500 | 70.500 | 67.100 | 69.150 | 69.150 | 8,469,950 |
| 2022-11-16 | 75.500 | 76.000 | 71.450 | 73.000 | 73.000 | 7,948,557 |
| 2022-11-15 | 71.100 | 78.050 | 69.400 | 75.900 | 75.900 | 13,104,410 |
| 2022-11-14 | 74.350 | 76.450 | 70.750 | 71.800 | 71.800 | 12,741,320 |
| 2022-11-11 | 70.000 | 74.050 | 67.600 | 71.700 | 71.700 | 16,258,960 |
| 2022-11-10 | 65.000 | 66.050 | 63.200 | 64.250 | 64.250 | 10,604,100 |
| 2022-11-09 | 69.900 | 73.450 | 68.200 | 69.000 | 69.000 | 8,451,717 |
| 2022-11-08 | 73.700 | 73.700 | 69.450 | 69.950 | 69.950 | 10,835,160 |
| 2022-11-07 | 69.800 | 77.900 | 69.800 | 74.750 | 74.750 | 14,638,500 |
| 2022-11-04 | 66.800 | 77.700 | 66.150 | 74.800 | 74.800 | 27,280,900 |
| 2022-11-03 | 64.800 | 67.650 | 63.000 | 63.650 | 63.650 | 13,931,160 |
| 2022-11-02 | 57.950 | 63.700 | 57.350 | 62.550 | 62.550 | 19,618,551 |
| 2022-11-01 | 54.550 | 58.150 | 52.050 | 56.700 | 56.700 | 13,608,910 |
| 2022-10-31 | 54.650 | 56.100 | 52.650 | 53.550 | 53.550 | 7,635,519 |
| 2022-10-28 | 59.600 | 59.600 | 52.850 | 53.700 | 53.700 | 10,636,610 |
| 2022-10-27 | 64.250 | 65.000 | 59.800 | 60.250 | 60.250 | 9,711,000 |
| 2022-10-26 | 60.800 | 65.250 | 60.800 | 62.200 | 62.200 | 7,063,421 |
| 2022-10-25 | 58.250 | 62.200 | 57.750 | 59.800 | 59.800 | 16,439,061 |
| 2022-10-24 | 65.850 | 67.050 | 61.200 | 62.450 | 62.450 | 13,005,020 |
| 2022-10-21 | 68.700 | 69.950 | 67.100 | 67.700 | 67.700 | 6,994,290 |
| 2022-10-20 | 65.000 | 69.500 | 65.000 | 68.700 | 68.700 | 16,543,039 |
| 2022-10-19 | 74.500 | 75.050 | 71.550 | 71.800 | 71.800 | 5,715,448 |
| 2022-10-18 | 74.900 | 75.800 | 72.800 | 74.900 | 74.900 | 7,553,400 |
| 2022-10-17 | 74.850 | 77.400 | 72.300 | 74.900 | 74.900 | 13,696,700 |
| 2022-10-14 | 79.600 | 82.750 | 77.400 | 78.050 | 78.050 | 9,901,426 |
| 2022-10-13 | 80.350 | 82.750 | 79.650 | 79.650 | 79.650 | 8,043,360 |
| 2022-10-12 | 77.750 | 83.950 | 76.150 | 81.200 | 81.200 | 16,506,500 |
| 2022-10-11 | 75.000 | 79.800 | 75.000 | 76.000 | 76.000 | 12,263,340 |
| 2022-10-10 | 76.800 | 79.650 | 74.650 | 77.800 | 77.800 | 23,928,189 |
| 2022-10-07 | 82.700 | 82.900 | 78.100 | 80.650 | 80.650 | 15,686,800 |
| 2022-10-06 | 93.950 | 95.100 | 91.850 | 94.600 | 94.600 | 3,244,700 |
| 2022-10-05 | 96.000 | 97.300 | 94.600 | 95.650 | 95.650 | 5,541,173 |
| 2022-10-03 | 90.600 | 96.100 | 88.700 | 90.250 | 90.250 | 2,795,700 |
| 2022-09-30 | 91.700 | 91.700 | 88.050 | 90.600 | 90.600 | 5,681,587 |
| 2022-09-29 | 97.050 | 97.200 | 92.200 | 94.450 | 94.450 | 4,626,400 |
| 2022-09-28 | 101.10 | 101.10 | 94.000 | 95.350 | 95.350 | 7,359,077 |
| 2022-09-27 | 104.30 | 105.10 | 101.10 | 103.50 | 103.50 | 6,477,966 |
| 2022-09-26 | 96.300 | 101.30 | 96.300 | 99.200 | 99.200 | 8,810,966 |
| 2022-09-23 | 95.850 | 97.400 | 93.700 | 95.200 | 95.200 | 7,655,718 |
| 2022-09-22 | 90.000 | 94.600 | 88.750 | 93.600 | 93.600 | 8,464,290 |
| 2022-09-21 | 98.700 | 99.800 | 96.650 | 97.500 | 97.500 | 3,109,456 |
| 2022-09-20 | 99.050 | 100.50 | 98.300 | 99.600 | 99.600 | 4,371,645 |
| 2022-09-19 | 95.300 | 96.650 | 93.050 | 94.100 | 94.100 | 10,471,060 |
| 2022-09-16 | 100.70 | 101.50 | 98.000 | 99.100 | 99.100 | 5,959,910 |
| 2022-09-15 | 105.20 | 105.40 | 102.60 | 103.70 | 103.70 | 4,437,028 |
| 2022-09-14 | 105.60 | 107.80 | 103.10 | 106.10 | 106.10 | 10,001,730 |
| 2022-09-13 | 101.70 | 104.50 | 101.10 | 103.50 | 103.50 | 6,559,200 |
| 2022-09-09 | 101.80 | 104.50 | 100.70 | 103.60 | 103.60 | 5,253,022 |
| 2022-09-08 | 106.00 | 106.20 | 101.00 | 101.80 | 101.80 | 3,203,200 |
| 2022-09-07 | 103.60 | 105.30 | 102.80 | 104.90 | 104.90 | 2,827,614 |
| 2022-09-06 | 106.20 | 107.90 | 104.40 | 105.20 | 105.20 | 3,861,088 |
| 2022-09-05 | 104.40 | 107.10 | 101.20 | 106.20 | 106.20 | 7,365,764 |
| 2022-09-02 | 110.00 | 111.30 | 106.00 | 108.90 | 108.90 | 6,344,242 |
| 2022-09-01 | 115.00 | 115.00 | 110.30 | 111.10 | 111.10 | 4,730,113 |
| 2022-08-31 | 113.60 | 118.20 | 112.10 | 115.20 | 115.20 | 5,940,924 |
| 2022-08-30 | 115.00 | 116.30 | 112.60 | 115.50 | 115.50 | 5,328,300 |
| 2022-08-29 | 117.00 | 118.00 | 115.40 | 117.00 | 117.00 | 4,356,715 |
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.