Li Auto Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 100.00 | 101.30 | 97.900 | 101.20 | 101.20 | 22,668,240 |
| 2025-08-01 | 102.20 | 102.70 | 100.20 | 100.50 | 100.50 | 25,540,170 |
| 2025-07-31 | 105.00 | 105.60 | 102.60 | 103.80 | 103.80 | 25,198,650 |
| 2025-07-30 | 109.00 | 109.80 | 104.10 | 104.50 | 104.50 | 68,315,984 |
| 2025-07-29 | 116.20 | 120.30 | 115.40 | 119.90 | 119.90 | 16,729,279 |
| 2025-07-28 | 116.90 | 117.40 | 114.60 | 115.90 | 115.90 | 9,640,522 |
| 2025-07-25 | 117.80 | 117.80 | 115.10 | 116.90 | 116.90 | 15,208,160 |
| 2025-07-24 | 120.80 | 121.40 | 118.20 | 118.80 | 118.80 | 14,192,810 |
| 2025-07-23 | 121.00 | 122.20 | 118.60 | 121.40 | 121.40 | 12,020,800 |
| 2025-07-22 | 120.60 | 121.40 | 118.60 | 120.70 | 120.70 | 11,611,990 |
| 2025-07-21 | 126.80 | 128.10 | 121.60 | 122.90 | 122.90 | 18,891,320 |
| 2025-07-18 | 125.40 | 125.90 | 121.10 | 124.50 | 124.50 | 16,378,800 |
| 2025-07-17 | 114.60 | 125.70 | 113.70 | 124.10 | 124.10 | 41,012,262 |
| 2025-07-16 | 114.10 | 114.80 | 112.40 | 113.10 | 113.10 | 8,895,003 |
| 2025-07-15 | 112.50 | 115.70 | 110.60 | 113.00 | 113.00 | 14,096,880 |
| 2025-07-14 | 108.20 | 113.50 | 106.20 | 111.50 | 111.50 | 12,827,240 |
| 2025-07-11 | 106.60 | 109.50 | 106.40 | 108.70 | 108.70 | 16,071,540 |
| 2025-07-10 | 106.40 | 109.80 | 105.60 | 107.10 | 107.10 | 11,416,000 |
| 2025-07-09 | 106.50 | 107.30 | 104.50 | 105.50 | 105.50 | 6,731,592 |
| 2025-07-08 | 106.40 | 106.90 | 104.40 | 106.50 | 106.50 | 9,062,445 |
| 2025-07-07 | 103.00 | 108.40 | 102.80 | 106.60 | 106.60 | 14,636,640 |
| 2025-07-04 | 102.90 | 105.90 | 101.70 | 103.70 | 103.70 | 12,930,980 |
| 2025-07-03 | 103.60 | 104.00 | 101.40 | 103.10 | 103.10 | 12,757,870 |
| 2025-07-02 | 106.20 | 106.70 | 103.00 | 103.60 | 103.60 | 13,694,630 |
| 2025-06-30 | 108.40 | 109.20 | 105.80 | 107.00 | 107.00 | 16,109,440 |
| 2025-06-27 | 110.10 | 112.60 | 108.80 | 110.60 | 110.60 | 16,347,630 |
| 2025-06-26 | 110.50 | 114.00 | 110.50 | 112.60 | 112.60 | 10,567,400 |
| 2025-06-25 | 112.50 | 112.90 | 110.30 | 111.70 | 111.70 | 7,670,613 |
| 2025-06-24 | 110.30 | 113.50 | 110.30 | 111.70 | 111.70 | 12,943,570 |
| 2025-06-23 | 101.70 | 109.60 | 100.90 | 107.60 | 107.60 | 18,761,119 |
| 2025-06-20 | 102.00 | 103.40 | 101.30 | 102.00 | 102.00 | 13,361,090 |
| 2025-06-19 | 104.60 | 104.90 | 101.30 | 101.90 | 101.90 | 9,860,092 |
| 2025-06-18 | 106.40 | 106.50 | 103.40 | 104.10 | 104.10 | 14,969,280 |
| 2025-06-17 | 111.00 | 111.80 | 107.90 | 108.60 | 108.60 | 8,868,838 |
| 2025-06-16 | 109.80 | 112.20 | 108.30 | 111.20 | 111.20 | 7,784,400 |
| 2025-06-13 | 111.80 | 112.00 | 108.40 | 109.80 | 109.80 | 12,233,470 |
| 2025-06-12 | 114.50 | 115.80 | 112.30 | 112.80 | 112.80 | 11,451,780 |
| 2025-06-11 | 114.60 | 117.20 | 113.40 | 115.70 | 115.70 | 13,423,210 |
| 2025-06-10 | 119.00 | 119.30 | 114.90 | 116.70 | 116.70 | 16,133,540 |
| 2025-06-09 | 116.80 | 122.20 | 116.70 | 120.00 | 120.00 | 25,809,600 |
| 2025-06-06 | 115.90 | 116.80 | 113.60 | 116.80 | 116.80 | 29,951,910 |
| 2025-06-05 | 116.40 | 117.60 | 113.60 | 116.80 | 116.80 | 14,143,120 |
| 2025-06-04 | 116.00 | 120.30 | 115.60 | 116.40 | 116.40 | 15,277,370 |
| 2025-06-03 | 110.00 | 117.70 | 108.90 | 116.40 | 116.40 | 23,561,740 |
| 2025-06-02 | 110.30 | 112.10 | 106.60 | 110.00 | 110.00 | 9,275,907 |
| 2025-05-30 | 112.90 | 116.70 | 111.60 | 112.30 | 112.30 | 33,659,559 |
| 2025-05-29 | 109.20 | 111.80 | 106.10 | 108.20 | 108.20 | 16,836,330 |
| 2025-05-28 | 109.90 | 112.50 | 108.50 | 108.90 | 108.90 | 12,968,660 |
| 2025-05-27 | 109.90 | 112.40 | 106.40 | 111.70 | 111.70 | 19,865,740 |
| 2025-05-26 | 113.50 | 113.60 | 106.60 | 109.90 | 109.90 | 21,561,490 |
| 2025-05-23 | 112.30 | 117.50 | 111.50 | 113.50 | 113.50 | 14,842,390 |
| 2025-05-22 | 114.00 | 118.70 | 111.50 | 112.30 | 112.30 | 15,883,330 |
| 2025-05-21 | 111.00 | 116.70 | 109.50 | 115.50 | 115.50 | 16,504,850 |
| 2025-05-20 | 110.70 | 113.70 | 110.70 | 111.00 | 111.00 | 10,964,800 |
| 2025-05-19 | 111.30 | 111.70 | 108.80 | 109.60 | 109.60 | 11,360,390 |
| 2025-05-16 | 111.00 | 113.90 | 108.00 | 113.20 | 113.20 | 9,619,860 |
| 2025-05-15 | 110.80 | 114.60 | 110.40 | 111.30 | 111.30 | 11,946,760 |
| 2025-05-14 | 109.50 | 113.30 | 107.80 | 112.80 | 112.80 | 17,068,580 |
| 2025-05-13 | 108.70 | 110.20 | 106.10 | 107.90 | 107.90 | 14,582,540 |
| 2025-05-12 | 107.20 | 112.90 | 105.30 | 111.30 | 111.30 | 22,047,490 |
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.