Li Auto Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 81.600 | 82.000 | 79.900 | 80.550 | 80.550 | 23,587,798 |
| 2025-10-28 | 83.600 | 83.600 | 81.250 | 81.600 | 81.600 | 17,342,638 |
| 2025-10-27 | 84.400 | 84.550 | 82.500 | 83.600 | 83.600 | 30,427,968 |
| 2025-10-24 | 86.200 | 87.150 | 83.100 | 85.100 | 85.100 | 23,237,587 |
| 2025-10-23 | 85.250 | 87.600 | 84.600 | 86.900 | 86.900 | 7,454,459 |
| 2025-10-22 | 85.500 | 86.300 | 84.750 | 85.850 | 85.850 | 8,043,450 |
| 2025-10-21 | 87.400 | 88.300 | 86.550 | 86.650 | 86.650 | 11,501,294 |
| 2025-10-20 | 87.300 | 87.450 | 85.700 | 86.400 | 86.400 | 10,019,726 |
| 2025-10-17 | 87.750 | 88.200 | 84.500 | 84.950 | 84.950 | 15,692,594 |
| 2025-10-16 | 88.650 | 89.800 | 87.400 | 88.300 | 88.300 | 12,652,957 |
| 2025-10-15 | 88.050 | 90.100 | 87.350 | 89.650 | 89.650 | 14,038,259 |
| 2025-10-14 | 89.500 | 90.600 | 86.350 | 86.700 | 86.700 | 19,252,954 |
| 2025-10-13 | 89.600 | 90.850 | 87.200 | 88.950 | 88.950 | 33,096,153 |
| 2025-10-10 | 93.000 | 94.000 | 91.350 | 92.150 | 92.150 | 17,442,957 |
| 2025-10-09 | 96.600 | 97.400 | 94.450 | 94.600 | 94.600 | 20,876,931 |
| 2025-10-08 | 95.800 | 95.900 | 93.500 | 95.500 | 95.500 | 6,869,109 |
| 2025-10-06 | 96.650 | 97.650 | 96.100 | 96.300 | 96.300 | 6,347,197 |
| 2025-10-03 | 100.60 | 100.90 | 97.400 | 99.600 | 99.600 | 6,918,418 |
| 2025-10-02 | 99.600 | 103.30 | 98.800 | 102.00 | 102.00 | 9,229,117 |
| 2025-09-30 | 98.550 | 101.50 | 97.650 | 101.40 | 101.40 | 22,085,113 |
| 2025-09-29 | 100.70 | 102.50 | 97.150 | 98.550 | 98.550 | 34,416,887 |
| 2025-09-26 | 101.30 | 104.00 | 99.800 | 100.10 | 100.10 | 24,938,811 |
| 2025-09-25 | 98.750 | 103.00 | 97.900 | 102.00 | 102.00 | 18,939,652 |
| 2025-09-24 | 97.150 | 99.400 | 96.200 | 98.750 | 98.750 | 9,634,429 |
| 2025-09-23 | 99.550 | 99.850 | 96.350 | 97.200 | 97.200 | 14,034,705 |
| 2025-09-22 | 101.00 | 102.00 | 98.500 | 99.550 | 99.550 | 13,180,024 |
| 2025-09-19 | 102.90 | 103.00 | 100.20 | 100.70 | 100.70 | 16,014,885 |
| 2025-09-18 | 103.50 | 105.20 | 100.10 | 101.80 | 101.80 | 21,727,042 |
| 2025-09-17 | 100.30 | 105.30 | 99.500 | 104.50 | 104.50 | 32,052,204 |
| 2025-09-16 | 100.50 | 100.90 | 98.750 | 100.10 | 100.10 | 21,541,711 |
| 2025-09-15 | 94.000 | 98.400 | 94.000 | 97.550 | 97.550 | 26,141,353 |
| 2025-09-12 | 94.000 | 94.550 | 92.900 | 93.300 | 93.300 | 11,221,306 |
| 2025-09-11 | 94.100 | 94.100 | 91.250 | 92.250 | 92.250 | 21,414,403 |
| 2025-09-10 | 94.950 | 96.500 | 94.200 | 95.100 | 95.100 | 12,276,351 |
| 2025-09-09 | 92.700 | 95.400 | 92.500 | 95.100 | 95.100 | 20,388,585 |
| 2025-09-08 | 92.700 | 93.800 | 91.550 | 92.200 | 92.200 | 15,879,482 |
| 2025-09-05 | 93.600 | 95.400 | 92.700 | 93.150 | 93.150 | 25,711,176 |
| 2025-09-04 | 93.950 | 94.400 | 92.550 | 92.750 | 92.750 | 17,312,006 |
| 2025-09-03 | 94.550 | 95.400 | 92.450 | 92.600 | 92.600 | 16,522,186 |
| 2025-09-02 | 91.100 | 93.500 | 90.200 | 91.700 | 91.700 | 13,784,511 |
| 2025-09-01 | 91.650 | 93.350 | 90.600 | 92.050 | 92.050 | 19,467,528 |
| 2025-08-29 | 90.700 | 93.900 | 89.800 | 91.700 | 91.700 | 26,918,116 |
| 2025-08-28 | 87.850 | 89.200 | 86.800 | 88.150 | 88.150 | 27,492,579 |
| 2025-08-27 | 94.550 | 94.650 | 91.000 | 91.400 | 91.400 | 19,402,089 |
| 2025-08-26 | 94.000 | 94.250 | 92.150 | 92.600 | 92.600 | 18,415,216 |
| 2025-08-25 | 93.150 | 94.950 | 91.700 | 94.450 | 94.450 | 27,358,357 |
| 2025-08-22 | 91.200 | 92.400 | 91.000 | 92.250 | 92.250 | 18,731,948 |
| 2025-08-21 | 92.000 | 92.000 | 90.300 | 91.000 | 91.000 | 16,277,673 |
| 2025-08-20 | 93.350 | 93.500 | 92.050 | 92.150 | 92.150 | 16,809,378 |
| 2025-08-19 | 95.000 | 95.000 | 93.400 | 93.500 | 93.500 | 18,603,788 |
| 2025-08-18 | 95.100 | 97.550 | 95.100 | 95.800 | 95.800 | 13,754,457 |
| 2025-08-15 | 93.900 | 94.850 | 93.050 | 94.700 | 94.700 | 20,822,058 |
| 2025-08-14 | 97.800 | 98.400 | 95.250 | 95.600 | 95.600 | 21,246,517 |
| 2025-08-13 | 94.750 | 97.500 | 93.900 | 97.150 | 97.150 | 28,031,117 |
| 2025-08-12 | 94.250 | 95.400 | 93.250 | 94.050 | 94.050 | 19,006,186 |
| 2025-08-11 | 97.250 | 97.600 | 94.650 | 95.050 | 95.050 | 19,442,665 |
| 2025-08-08 | 96.700 | 98.450 | 96.000 | 96.500 | 96.500 | 16,535,561 |
| 2025-08-07 | 96.600 | 96.900 | 95.050 | 96.450 | 96.450 | 22,841,859 |
| 2025-08-06 | 100.80 | 100.80 | 97.050 | 97.300 | 97.300 | 35,902,711 |
| 2025-08-05 | 101.00 | 106.80 | 99.500 | 102.80 | 102.80 | 34,675,020 |
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.