Li Auto Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 100.90 | 103.00 | 98.450 | 101.00 | 101.00 | 5,811,700 |
| 2022-05-31 | 95.500 | 101.50 | 92.300 | 99.800 | 99.800 | 5,298,531 |
| 2022-05-30 | 95.300 | 97.500 | 91.800 | 96.050 | 96.050 | 4,912,300 |
| 2022-05-27 | 94.550 | 95.700 | 92.250 | 94.550 | 94.550 | 4,763,694 |
| 2022-05-26 | 89.250 | 89.250 | 85.500 | 88.450 | 88.450 | 3,777,200 |
| 2022-05-25 | 86.800 | 91.300 | 86.300 | 89.250 | 89.250 | 4,465,700 |
| 2022-05-24 | 90.900 | 93.350 | 88.500 | 89.800 | 89.800 | 6,413,400 |
| 2022-05-23 | 95.350 | 95.800 | 90.550 | 92.200 | 92.200 | 5,909,282 |
| 2022-05-20 | 96.000 | 98.750 | 95.300 | 97.100 | 97.100 | 7,568,200 |
| 2022-05-19 | 90.000 | 95.000 | 89.900 | 93.400 | 93.400 | 4,590,702 |
| 2022-05-18 | 93.400 | 95.200 | 92.100 | 93.950 | 93.950 | 4,273,813 |
| 2022-05-17 | 86.950 | 94.750 | 85.500 | 93.300 | 93.300 | 8,062,100 |
| 2022-05-16 | 87.100 | 89.100 | 83.750 | 85.200 | 85.200 | 6,839,100 |
| 2022-05-13 | 81.500 | 88.350 | 81.500 | 86.550 | 86.550 | 11,253,200 |
| 2022-05-12 | 81.000 | 84.000 | 80.750 | 80.950 | 80.950 | 9,466,025 |
| 2022-05-11 | 80.500 | 92.500 | 79.850 | 87.200 | 87.200 | 10,922,300 |
| 2022-05-10 | 76.000 | 81.550 | 74.750 | 79.450 | 79.450 | 6,954,900 |
| 2022-05-06 | 86.000 | 88.600 | 83.600 | 85.050 | 85.050 | 4,546,200 |
| 2022-05-05 | 90.500 | 92.800 | 89.400 | 90.050 | 90.050 | 2,423,300 |
| 2022-05-04 | 91.250 | 91.250 | 87.500 | 88.300 | 88.300 | 1,268,600 |
| 2022-05-03 | 94.500 | 94.500 | 89.900 | 91.250 | 91.250 | 2,559,628 |
| 2022-04-29 | 86.500 | 97.850 | 85.000 | 96.750 | 96.750 | 4,994,900 |
| 2022-04-28 | 88.500 | 89.850 | 85.600 | 88.950 | 88.950 | 2,175,200 |
| 2022-04-27 | 84.500 | 90.750 | 84.100 | 88.850 | 88.850 | 5,052,400 |
| 2022-04-26 | 87.000 | 91.050 | 86.600 | 89.150 | 89.150 | 4,973,861 |
| 2022-04-25 | 85.900 | 88.000 | 82.500 | 83.400 | 83.400 | 3,140,100 |
| 2022-04-22 | 89.000 | 92.500 | 87.100 | 91.050 | 91.050 | 2,526,000 |
| 2022-04-21 | 94.050 | 95.100 | 92.050 | 93.900 | 93.900 | 2,950,100 |
| 2022-04-20 | 100.90 | 101.20 | 97.450 | 98.200 | 98.200 | 1,597,307 |
| 2022-04-19 | 101.50 | 104.50 | 100.30 | 100.80 | 100.80 | 961,012 |
| 2022-04-14 | 103.00 | 104.80 | 102.60 | 103.00 | 103.00 | 997,520 |
| 2022-04-13 | 98.650 | 101.20 | 97.300 | 99.450 | 99.450 | 2,145,810 |
| 2022-04-12 | 98.100 | 103.20 | 95.300 | 100.50 | 100.50 | 2,423,230 |
| 2022-04-11 | 102.60 | 102.60 | 96.850 | 96.850 | 96.850 | 3,465,203 |
| 2022-04-08 | 105.00 | 105.50 | 101.50 | 105.40 | 105.40 | 2,516,801 |
| 2022-04-07 | 108.90 | 111.80 | 107.50 | 108.60 | 108.60 | 1,114,400 |
| 2022-04-06 | 109.00 | 113.30 | 107.50 | 110.90 | 110.90 | 2,359,502 |
| 2022-04-04 | 107.10 | 113.70 | 107.00 | 113.10 | 113.10 | 1,956,035 |
| 2022-04-01 | 101.60 | 104.10 | 99.300 | 102.60 | 102.60 | 1,472,383 |
| 2022-03-31 | 108.30 | 108.30 | 101.40 | 105.30 | 105.30 | 1,754,600 |
| 2022-03-30 | 104.80 | 109.50 | 104.00 | 108.20 | 108.20 | 3,763,300 |
| 2022-03-29 | 105.70 | 106.40 | 103.00 | 105.50 | 105.50 | 1,557,003 |
| 2022-03-28 | 104.80 | 104.80 | 96.700 | 103.20 | 103.20 | 3,544,003 |
| 2022-03-25 | 107.50 | 109.20 | 100.20 | 102.50 | 102.50 | 3,201,297 |
| 2022-03-24 | 108.00 | 110.10 | 105.50 | 106.60 | 106.60 | 1,798,600 |
| 2022-03-23 | 107.70 | 111.00 | 105.00 | 106.90 | 106.90 | 3,524,800 |
| 2022-03-22 | 101.90 | 108.00 | 101.50 | 108.00 | 108.00 | 4,512,400 |
| 2022-03-21 | 109.90 | 110.00 | 100.50 | 104.80 | 104.80 | 3,491,800 |
| 2022-03-18 | 98.500 | 108.00 | 96.850 | 104.50 | 104.50 | 6,339,200 |
| 2022-03-17 | 105.00 | 105.40 | 94.450 | 101.00 | 101.00 | 10,971,800 |
| 2022-03-16 | 78.500 | 95.000 | 76.700 | 93.000 | 93.000 | 17,302,971 |
| 2022-03-15 | 71.500 | 82.700 | 67.300 | 69.100 | 69.100 | 18,953,020 |
| 2022-03-14 | 89.600 | 93.200 | 83.100 | 84.100 | 84.100 | 12,488,280 |
| 2022-03-11 | 99.650 | 106.50 | 97.050 | 104.60 | 104.60 | 3,247,400 |
| 2022-03-10 | 108.20 | 110.50 | 105.30 | 106.80 | 106.80 | 2,627,100 |
| 2022-03-09 | 94.900 | 98.450 | 92.400 | 98.300 | 98.300 | 2,941,470 |
| 2022-03-08 | 102.70 | 105.30 | 96.000 | 96.400 | 96.400 | 2,798,605 |
| 2022-03-07 | 104.90 | 106.40 | 100.50 | 104.30 | 104.30 | 3,393,500 |
| 2022-03-04 | 105.40 | 108.80 | 104.90 | 104.90 | 104.90 | 10,343,500 |
| 2022-03-03 | 119.20 | 119.20 | 115.30 | 117.50 | 117.50 | 1,957,600 |
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.