Li Auto Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 66.050 | 66.850 | 65.300 | 65.300 | 65.300 | 6,158,334 |
| 2026-01-26 | 65.800 | 66.550 | 64.250 | 65.750 | 65.750 | 12,928,110 |
| 2026-01-23 | 66.000 | 67.450 | 65.500 | 65.850 | 65.850 | 17,818,051 |
| 2026-01-22 | 63.100 | 65.800 | 63.100 | 65.550 | 65.550 | 20,120,539 |
| 2026-01-21 | 61.500 | 63.250 | 61.150 | 62.950 | 62.950 | 8,465,968 |
| 2026-01-20 | 62.750 | 63.300 | 61.850 | 61.850 | 61.850 | 8,220,565 |
| 2026-01-19 | 62.150 | 63.200 | 61.700 | 62.550 | 62.550 | 7,763,326 |
| 2026-01-16 | 64.800 | 65.300 | 62.700 | 62.800 | 62.800 | 10,717,100 |
| 2026-01-15 | 63.800 | 65.050 | 63.400 | 64.250 | 64.250 | 8,415,486 |
| 2026-01-14 | 65.050 | 65.450 | 63.450 | 63.900 | 63.900 | 12,037,000 |
| 2026-01-13 | 66.000 | 66.900 | 64.800 | 65.050 | 65.050 | 11,705,760 |
| 2026-01-12 | 64.600 | 65.100 | 63.000 | 65.050 | 65.050 | 15,608,110 |
| 2026-01-09 | 65.450 | 66.200 | 64.850 | 65.050 | 65.050 | 9,191,815 |
| 2026-01-08 | 66.600 | 66.600 | 65.100 | 65.950 | 65.950 | 9,054,090 |
| 2026-01-07 | 66.800 | 67.400 | 66.250 | 66.800 | 66.800 | 12,289,360 |
| 2026-01-06 | 67.350 | 68.550 | 66.950 | 67.950 | 67.950 | 11,678,240 |
| 2026-01-05 | 67.050 | 67.050 | 65.750 | 66.350 | 66.350 | 13,275,130 |
| 2026-01-02 | 65.800 | 69.350 | 65.600 | 68.050 | 68.050 | 7,998,742 |
| 2025-12-31 | 66.400 | 67.050 | 64.300 | 64.850 | 64.850 | 9,135,250 |
| 2025-12-30 | 66.050 | 66.450 | 65.400 | 65.800 | 65.800 | 10,411,470 |
| 2025-12-29 | 67.050 | 67.950 | 65.900 | 66.100 | 66.100 | 14,948,850 |
| 2025-12-24 | 65.000 | 65.500 | 64.750 | 65.050 | 65.050 | 2,444,350 |
| 2025-12-23 | 66.050 | 66.400 | 64.850 | 65.150 | 65.150 | 6,378,496 |
| 2025-12-22 | 66.000 | 67.650 | 65.700 | 66.050 | 66.050 | 13,487,620 |
| 2025-12-19 | 63.150 | 65.500 | 63.100 | 65.450 | 65.450 | 26,107,270 |
| 2025-12-18 | 63.000 | 63.150 | 62.200 | 63.050 | 63.050 | 11,063,020 |
| 2025-12-17 | 64.200 | 64.600 | 63.500 | 64.100 | 64.100 | 10,584,240 |
| 2025-12-16 | 65.200 | 65.250 | 63.750 | 64.200 | 64.200 | 9,556,968 |
| 2025-12-15 | 65.800 | 67.800 | 65.600 | 65.600 | 65.600 | 9,199,980 |
| 2025-12-12 | 66.400 | 67.650 | 66.150 | 67.550 | 67.550 | 10,226,879 |
| 2025-12-11 | 66.750 | 67.000 | 65.600 | 65.650 | 65.650 | 9,717,781 |
| 2025-12-10 | 67.500 | 67.600 | 66.300 | 66.750 | 66.750 | 12,842,254 |
| 2025-12-09 | 69.550 | 69.900 | 67.600 | 67.700 | 67.700 | 11,185,061 |
| 2025-12-08 | 69.500 | 70.250 | 69.100 | 69.650 | 69.650 | 10,862,120 |
| 2025-12-05 | 69.000 | 69.900 | 68.300 | 69.900 | 69.900 | 12,298,545 |
| 2025-12-04 | 68.150 | 69.650 | 67.000 | 69.400 | 69.400 | 16,839,807 |
| 2025-12-03 | 70.000 | 70.450 | 69.600 | 69.750 | 69.750 | 9,275,158 |
| 2025-12-02 | 69.900 | 70.050 | 69.000 | 69.750 | 69.750 | 10,446,411 |
| 2025-12-01 | 71.750 | 71.750 | 69.900 | 70.300 | 70.300 | 14,238,898 |
| 2025-11-28 | 72.400 | 72.900 | 71.050 | 71.950 | 71.950 | 10,574,246 |
| 2025-11-27 | 71.650 | 73.450 | 71.400 | 72.550 | 72.550 | 11,971,253 |
| 2025-11-26 | 72.000 | 72.700 | 71.550 | 71.700 | 71.700 | 9,281,786 |
| 2025-11-25 | 71.350 | 72.450 | 70.800 | 72.000 | 72.000 | 11,898,201 |
| 2025-11-24 | 69.950 | 71.350 | 69.350 | 71.350 | 71.350 | 15,627,709 |
| 2025-11-21 | 69.150 | 69.750 | 68.400 | 68.650 | 68.650 | 13,921,403 |
| 2025-11-20 | 70.600 | 71.250 | 69.150 | 70.050 | 70.050 | 21,752,161 |
| 2025-11-19 | 73.350 | 73.350 | 71.150 | 71.300 | 71.300 | 15,984,593 |
| 2025-11-18 | 73.600 | 74.350 | 72.550 | 73.200 | 73.200 | 14,391,749 |
| 2025-11-17 | 77.350 | 78.050 | 75.250 | 75.400 | 75.400 | 17,907,034 |
| 2025-11-14 | 78.000 | 78.400 | 77.050 | 77.350 | 77.350 | 9,421,346 |
| 2025-11-13 | 78.650 | 79.700 | 77.700 | 79.150 | 79.150 | 10,575,930 |
| 2025-11-12 | 79.850 | 80.950 | 79.400 | 79.850 | 79.850 | 9,435,061 |
| 2025-11-11 | 79.150 | 79.900 | 78.550 | 79.650 | 79.650 | 8,490,752 |
| 2025-11-10 | 78.400 | 79.900 | 77.800 | 79.350 | 79.350 | 8,907,580 |
| 2025-11-07 | 78.600 | 78.950 | 77.250 | 77.500 | 77.500 | 6,670,097 |
| 2025-11-06 | 78.500 | 79.350 | 77.700 | 78.900 | 78.900 | 11,137,646 |
| 2025-11-05 | 76.600 | 77.950 | 76.000 | 77.350 | 77.350 | 12,211,436 |
| 2025-11-04 | 79.850 | 80.100 | 77.150 | 77.750 | 77.750 | 19,089,059 |
| 2025-11-03 | 80.100 | 81.950 | 78.800 | 80.900 | 80.900 | 16,963,943 |
| 2025-10-31 | 80.100 | 80.900 | 79.200 | 79.750 | 79.750 | 12,488,502 |
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.