Li Auto Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 120.60 | 121.70 | 117.80 | 118.40 | 118.40 | 4,702,900 |
| 2022-08-25 | 114.00 | 117.00 | 113.70 | 116.10 | 116.10 | 4,138,529 |
| 2022-08-24 | 116.30 | 116.30 | 111.40 | 113.30 | 113.30 | 9,150,573 |
| 2022-08-23 | 120.70 | 122.80 | 118.20 | 119.70 | 119.70 | 3,270,113 |
| 2022-08-22 | 117.80 | 120.30 | 116.10 | 118.80 | 118.80 | 4,828,101 |
| 2022-08-19 | 120.00 | 123.80 | 119.60 | 120.50 | 120.50 | 3,811,100 |
| 2022-08-18 | 122.40 | 122.70 | 118.80 | 119.50 | 119.50 | 3,839,418 |
| 2022-08-17 | 121.70 | 123.00 | 119.10 | 122.40 | 122.40 | 4,240,960 |
| 2022-08-16 | 125.70 | 128.20 | 119.70 | 122.90 | 122.90 | 9,746,693 |
| 2022-08-15 | 126.40 | 128.30 | 123.40 | 124.70 | 124.70 | 5,196,096 |
| 2022-08-12 | 127.60 | 128.70 | 124.00 | 126.40 | 126.40 | 4,304,300 |
| 2022-08-11 | 123.30 | 124.50 | 119.70 | 124.30 | 124.30 | 5,337,838 |
| 2022-08-10 | 121.00 | 121.50 | 118.00 | 120.60 | 120.60 | 12,171,920 |
| 2022-08-09 | 132.00 | 132.00 | 125.60 | 126.80 | 126.80 | 7,153,398 |
| 2022-08-08 | 130.10 | 133.20 | 129.30 | 132.00 | 132.00 | 2,553,400 |
| 2022-08-05 | 134.40 | 135.30 | 131.50 | 132.90 | 132.90 | 3,933,000 |
| 2022-08-04 | 133.20 | 135.00 | 130.60 | 134.30 | 134.30 | 2,880,550 |
| 2022-08-03 | 134.40 | 137.00 | 131.20 | 132.30 | 132.30 | 4,916,211 |
| 2022-08-02 | 132.00 | 135.10 | 129.50 | 133.10 | 133.10 | 7,472,115 |
| 2022-08-01 | 126.10 | 135.30 | 125.50 | 134.10 | 134.10 | 9,674,739 |
| 2022-07-29 | 130.00 | 132.80 | 125.10 | 126.10 | 126.10 | 5,453,342 |
| 2022-07-28 | 133.90 | 133.90 | 129.60 | 130.10 | 130.10 | 3,943,160 |
| 2022-07-27 | 133.00 | 133.00 | 129.30 | 131.50 | 131.50 | 7,946,201 |
| 2022-07-26 | 133.20 | 137.80 | 133.20 | 137.10 | 137.10 | 3,505,106 |
| 2022-07-25 | 135.00 | 135.70 | 130.20 | 133.20 | 133.20 | 12,087,020 |
| 2022-07-22 | 142.20 | 147.10 | 139.60 | 141.60 | 141.60 | 4,106,315 |
| 2022-07-21 | 141.50 | 142.80 | 136.90 | 139.20 | 139.20 | 6,697,983 |
| 2022-07-20 | 147.80 | 147.80 | 141.50 | 141.70 | 141.70 | 8,522,709 |
| 2022-07-19 | 155.00 | 155.10 | 151.50 | 152.60 | 152.60 | 4,154,214 |
| 2022-07-18 | 148.20 | 153.30 | 145.10 | 152.70 | 152.70 | 4,623,755 |
| 2022-07-15 | 150.70 | 155.60 | 150.50 | 151.00 | 151.00 | 5,896,340 |
| 2022-07-14 | 147.30 | 155.20 | 147.30 | 150.80 | 150.80 | 4,702,111 |
| 2022-07-13 | 145.00 | 149.60 | 144.60 | 146.90 | 146.90 | 5,400,377 |
| 2022-07-12 | 142.10 | 148.20 | 141.70 | 144.00 | 144.00 | 6,392,710 |
| 2022-07-11 | 151.00 | 152.50 | 142.70 | 145.20 | 145.20 | 7,066,283 |
| 2022-07-08 | 155.40 | 156.80 | 150.30 | 151.30 | 151.30 | 4,288,800 |
| 2022-07-07 | 151.00 | 154.90 | 149.10 | 153.20 | 153.20 | 8,193,267 |
| 2022-07-06 | 156.70 | 158.80 | 150.90 | 155.30 | 155.30 | 7,003,773 |
| 2022-07-05 | 154.80 | 162.00 | 150.30 | 151.00 | 151.00 | 7,716,670 |
| 2022-07-04 | 148.40 | 156.80 | 145.40 | 154.80 | 154.80 | 8,710,734 |
| 2022-06-30 | 149.40 | 156.80 | 148.20 | 152.90 | 152.90 | 10,877,050 |
| 2022-06-29 | 147.00 | 154.00 | 143.00 | 144.30 | 144.30 | 20,946,230 |
| 2022-06-28 | 158.00 | 164.00 | 152.00 | 158.30 | 158.30 | 11,730,500 |
| 2022-06-27 | 163.30 | 163.90 | 153.90 | 158.40 | 158.40 | 14,055,320 |
| 2022-06-24 | 155.40 | 165.30 | 155.00 | 163.30 | 163.30 | 13,626,560 |
| 2022-06-23 | 146.50 | 157.60 | 146.10 | 154.20 | 154.20 | 13,249,260 |
| 2022-06-22 | 143.30 | 154.00 | 139.50 | 140.90 | 140.90 | 16,412,869 |
| 2022-06-21 | 139.90 | 141.30 | 137.20 | 137.30 | 137.30 | 6,588,903 |
| 2022-06-20 | 133.00 | 141.60 | 130.30 | 139.50 | 139.50 | 7,911,384 |
| 2022-06-17 | 126.00 | 135.10 | 124.80 | 133.10 | 133.10 | 8,280,630 |
| 2022-06-16 | 131.00 | 131.90 | 123.10 | 123.60 | 123.60 | 6,506,770 |
| 2022-06-15 | 128.90 | 137.00 | 127.50 | 129.40 | 129.40 | 9,715,532 |
| 2022-06-14 | 116.00 | 125.30 | 115.10 | 123.30 | 123.30 | 11,566,580 |
| 2022-06-13 | 118.70 | 124.10 | 116.60 | 119.00 | 119.00 | 8,647,959 |
| 2022-06-10 | 115.20 | 123.70 | 114.50 | 122.70 | 122.70 | 8,174,678 |
| 2022-06-09 | 118.60 | 119.30 | 115.60 | 117.20 | 117.20 | 6,286,800 |
| 2022-06-08 | 116.70 | 122.00 | 116.00 | 118.10 | 118.10 | 8,063,472 |
| 2022-06-07 | 113.70 | 115.70 | 111.70 | 113.50 | 113.50 | 4,752,628 |
| 2022-06-06 | 105.00 | 114.80 | 104.00 | 113.30 | 113.30 | 12,256,990 |
| 2022-06-02 | 99.400 | 102.00 | 99.350 | 100.80 | 100.80 | 2,361,100 |
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.