Li Auto Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 136.10 | 145.00 | 136.10 | 143.10 | 143.10 | 1,158,455 |
| 2021-12-01 | 136.50 | 142.90 | 136.00 | 142.30 | 142.30 | 1,453,214 |
| 2021-11-30 | 135.60 | 136.00 | 128.50 | 131.20 | 131.20 | 1,262,462 |
| 2021-11-29 | 123.90 | 130.50 | 123.90 | 129.80 | 129.80 | 785,025 |
| 2021-11-26 | 126.50 | 127.80 | 124.10 | 124.50 | 124.50 | 431,385 |
| 2021-11-25 | 127.40 | 128.60 | 125.40 | 127.80 | 127.80 | 249,129 |
| 2021-11-24 | 124.00 | 125.90 | 123.00 | 125.50 | 125.50 | 400,600 |
| 2021-11-23 | 120.20 | 125.00 | 119.30 | 122.20 | 122.20 | 383,800 |
| 2021-11-22 | 120.00 | 120.70 | 117.50 | 119.90 | 119.90 | 576,400 |
| 2021-11-19 | 122.80 | 122.90 | 120.00 | 121.00 | 121.00 | 651,720 |
| 2021-11-18 | 126.00 | 128.40 | 125.70 | 127.20 | 127.20 | 670,149 |
| 2021-11-17 | 127.30 | 129.50 | 126.30 | 128.80 | 128.80 | 1,028,510 |
| 2021-11-16 | 117.70 | 120.90 | 116.60 | 120.00 | 120.00 | 496,610 |
| 2021-11-15 | 121.50 | 121.50 | 118.70 | 119.00 | 119.00 | 251,500 |
| 2021-11-12 | 120.00 | 121.70 | 119.70 | 120.70 | 120.70 | 708,803 |
| 2021-11-11 | 115.80 | 118.10 | 114.00 | 117.80 | 117.80 | 247,962 |
| 2021-11-10 | 117.00 | 117.30 | 112.50 | 117.20 | 117.20 | 1,406,408 |
| 2021-11-09 | 124.50 | 124.50 | 121.30 | 124.10 | 124.10 | 175,900 |
| 2021-11-08 | 122.00 | 122.00 | 119.40 | 120.20 | 120.20 | 274,950 |
| 2021-11-05 | 123.20 | 127.80 | 123.20 | 125.10 | 125.10 | 349,375 |
| 2021-11-04 | 120.80 | 124.30 | 120.80 | 122.90 | 122.90 | 505,900 |
| 2021-11-03 | 123.80 | 123.80 | 119.00 | 120.70 | 120.70 | 557,800 |
| 2021-11-02 | 125.90 | 126.90 | 124.70 | 125.90 | 125.90 | 647,820 |
| 2021-11-01 | 130.60 | 130.60 | 126.80 | 127.00 | 127.00 | 246,761 |
| 2021-10-29 | 129.40 | 131.90 | 129.40 | 131.20 | 131.20 | 599,200 |
| 2021-10-28 | 128.10 | 129.90 | 127.40 | 129.10 | 129.10 | 982,567 |
| 2021-10-27 | 129.50 | 132.80 | 127.30 | 128.10 | 128.10 | 973,839 |
| 2021-10-26 | 132.20 | 136.60 | 131.40 | 133.00 | 133.00 | 2,032,250 |
| 2021-10-25 | 124.10 | 126.90 | 123.00 | 126.10 | 126.10 | 1,135,140 |
| 2021-10-22 | 122.30 | 124.50 | 122.00 | 123.60 | 123.60 | 1,014,350 |
| 2021-10-21 | 120.10 | 120.70 | 118.30 | 118.80 | 118.80 | 375,200 |
| 2021-10-20 | 119.40 | 120.60 | 119.00 | 120.10 | 120.10 | 1,029,600 |
| 2021-10-19 | 117.00 | 119.70 | 117.00 | 118.60 | 118.60 | 319,946 |
| 2021-10-18 | 118.40 | 119.60 | 116.40 | 117.30 | 117.30 | 765,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.