Li Auto Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 105.90 | 106.20 | 102.00 | 103.80 | 103.80 | 13,338,500 |
| 2025-05-08 | 102.00 | 108.50 | 102.00 | 105.90 | 105.90 | 26,632,680 |
| 2025-05-07 | 101.80 | 102.90 | 100.00 | 100.90 | 100.90 | 13,545,710 |
| 2025-05-06 | 99.300 | 99.300 | 96.150 | 98.600 | 98.600 | 9,663,469 |
| 2025-05-02 | 96.450 | 99.750 | 94.750 | 98.650 | 98.650 | 4,955,422 |
| 2025-04-30 | 94.250 | 96.300 | 93.350 | 95.250 | 95.250 | 7,697,204 |
| 2025-04-29 | 94.900 | 97.450 | 93.450 | 94.250 | 94.250 | 15,001,700 |
| 2025-04-28 | 92.550 | 92.800 | 89.800 | 92.450 | 92.450 | 10,247,240 |
| 2025-04-25 | 91.950 | 93.400 | 90.700 | 90.950 | 90.950 | 8,181,492 |
| 2025-04-24 | 92.850 | 92.850 | 89.700 | 90.700 | 90.700 | 11,598,930 |
| 2025-04-23 | 95.400 | 95.600 | 91.450 | 92.850 | 92.850 | 15,612,640 |
| 2025-04-22 | 91.200 | 93.050 | 90.750 | 92.300 | 92.300 | 12,738,520 |
| 2025-04-17 | 88.000 | 90.250 | 87.550 | 89.650 | 89.650 | 7,022,563 |
| 2025-04-16 | 89.600 | 89.750 | 85.450 | 86.800 | 86.800 | 14,816,210 |
| 2025-04-15 | 92.100 | 92.400 | 89.400 | 90.350 | 90.350 | 10,924,950 |
| 2025-04-14 | 92.850 | 93.900 | 91.400 | 92.800 | 92.800 | 14,559,800 |
| 2025-04-11 | 87.000 | 91.650 | 86.000 | 90.150 | 90.150 | 19,968,930 |
| 2025-04-10 | 84.000 | 88.400 | 83.400 | 85.400 | 85.400 | 28,873,160 |
| 2025-04-09 | 76.950 | 82.600 | 73.350 | 81.450 | 81.450 | 42,183,711 |
| 2025-04-08 | 83.000 | 84.600 | 78.500 | 81.200 | 81.200 | 31,294,221 |
| 2025-04-07 | 88.000 | 88.950 | 79.300 | 80.100 | 80.100 | 46,951,238 |
| 2025-04-03 | 98.050 | 99.500 | 96.800 | 97.500 | 97.500 | 11,233,830 |
| 2025-04-02 | 99.850 | 101.80 | 98.800 | 100.20 | 100.20 | 9,873,275 |
| 2025-04-01 | 98.400 | 100.60 | 97.950 | 99.000 | 99.000 | 12,842,510 |
| 2025-03-31 | 99.800 | 100.60 | 98.000 | 99.050 | 99.050 | 12,669,340 |
| 2025-03-28 | 101.70 | 103.00 | 99.150 | 99.600 | 99.600 | 17,344,811 |
| 2025-03-27 | 104.00 | 107.80 | 102.50 | 103.20 | 103.20 | 20,422,230 |
| 2025-03-26 | 101.10 | 103.20 | 100.40 | 102.70 | 102.70 | 10,985,210 |
| 2025-03-25 | 101.90 | 103.00 | 99.650 | 100.00 | 100.00 | 20,530,230 |
| 2025-03-24 | 102.30 | 106.00 | 101.30 | 105.20 | 105.20 | 12,468,420 |
| 2025-03-21 | 104.60 | 106.10 | 101.20 | 101.30 | 101.30 | 23,119,971 |
| 2025-03-20 | 108.00 | 109.20 | 105.70 | 106.30 | 106.30 | 17,481,090 |
| 2025-03-19 | 109.00 | 110.80 | 107.60 | 108.70 | 108.70 | 21,714,910 |
| 2025-03-18 | 106.40 | 116.00 | 104.70 | 112.20 | 112.20 | 39,476,930 |
| 2025-03-17 | 108.40 | 110.00 | 105.00 | 105.10 | 105.10 | 38,638,473 |
| 2025-03-14 | 111.50 | 113.90 | 107.40 | 113.20 | 113.20 | 22,680,891 |
| 2025-03-13 | 115.50 | 116.30 | 108.20 | 110.60 | 110.60 | 19,588,910 |
| 2025-03-12 | 115.80 | 117.70 | 111.10 | 112.30 | 112.30 | 21,600,971 |
| 2025-03-11 | 107.40 | 113.80 | 107.00 | 113.00 | 113.00 | 21,231,160 |
| 2025-03-10 | 113.00 | 115.60 | 108.40 | 110.50 | 110.50 | 18,466,311 |
| 2025-03-07 | 108.60 | 114.80 | 106.80 | 110.90 | 110.90 | 33,263,469 |
| 2025-03-06 | 110.30 | 113.00 | 108.10 | 110.30 | 110.30 | 30,504,439 |
| 2025-03-05 | 109.60 | 112.50 | 107.30 | 109.80 | 109.80 | 20,710,779 |
| 2025-03-04 | 108.00 | 110.00 | 105.60 | 108.20 | 108.20 | 26,133,520 |
| 2025-03-03 | 118.30 | 121.40 | 110.30 | 111.80 | 111.80 | 36,023,207 |
| 2025-02-28 | 124.20 | 124.80 | 116.30 | 117.50 | 117.50 | 37,222,359 |
| 2025-02-27 | 130.00 | 138.30 | 126.80 | 127.80 | 127.80 | 41,278,840 |
| 2025-02-26 | 119.00 | 131.80 | 119.00 | 128.70 | 128.70 | 44,957,031 |
| 2025-02-25 | 101.80 | 123.30 | 101.80 | 119.50 | 119.50 | 54,971,328 |
| 2025-02-24 | 108.00 | 108.90 | 105.30 | 106.20 | 106.20 | 16,444,320 |
| 2025-02-21 | 103.50 | 109.80 | 103.00 | 109.40 | 109.40 | 26,583,830 |
| 2025-02-20 | 103.50 | 104.50 | 101.40 | 101.90 | 101.90 | 9,707,684 |
| 2025-02-19 | 101.00 | 107.10 | 100.40 | 104.50 | 104.50 | 19,236,520 |
| 2025-02-18 | 100.60 | 105.30 | 99.150 | 102.80 | 102.80 | 13,364,800 |
| 2025-02-17 | 101.20 | 104.30 | 99.000 | 100.60 | 100.60 | 14,503,510 |
| 2025-02-14 | 98.300 | 101.90 | 97.050 | 101.60 | 101.60 | 23,466,211 |
| 2025-02-13 | 102.60 | 103.00 | 97.200 | 97.900 | 97.900 | 16,916,939 |
| 2025-02-12 | 99.700 | 102.60 | 98.550 | 100.90 | 100.90 | 12,901,510 |
| 2025-02-11 | 103.60 | 103.70 | 98.550 | 99.700 | 99.700 | 22,719,910 |
| 2025-02-10 | 103.20 | 107.20 | 101.90 | 105.60 | 105.60 | 24,968,730 |
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.