Li Auto Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 97.600 | 104.60 | 96.000 | 103.20 | 103.20 | 33,648,887 |
| 2025-02-06 | 90.700 | 95.900 | 89.800 | 95.900 | 95.900 | 17,726,971 |
| 2025-02-05 | 94.000 | 94.000 | 90.050 | 90.400 | 90.400 | 10,625,880 |
| 2025-02-04 | 89.900 | 94.950 | 89.550 | 94.200 | 94.200 | 11,076,960 |
| 2025-02-03 | 89.200 | 89.650 | 84.250 | 86.650 | 86.650 | 7,245,764 |
| 2025-01-28 | 92.550 | 93.150 | 90.850 | 91.900 | 91.900 | 1,816,832 |
| 2025-01-27 | 90.450 | 93.550 | 90.450 | 92.000 | 92.000 | 8,274,191 |
| 2025-01-24 | 88.600 | 90.750 | 88.150 | 89.700 | 89.700 | 6,406,425 |
| 2025-01-23 | 90.350 | 91.400 | 86.950 | 87.300 | 87.300 | 8,217,583 |
| 2025-01-22 | 93.000 | 94.100 | 90.450 | 90.700 | 90.700 | 8,977,895 |
| 2025-01-21 | 90.500 | 95.650 | 89.750 | 94.100 | 94.100 | 14,098,890 |
| 2025-01-20 | 87.550 | 90.500 | 87.550 | 89.350 | 89.350 | 9,583,014 |
| 2025-01-17 | 85.650 | 87.150 | 85.350 | 86.750 | 86.750 | 6,770,775 |
| 2025-01-16 | 86.300 | 87.700 | 85.200 | 85.400 | 85.400 | 8,348,446 |
| 2025-01-15 | 86.650 | 88.150 | 84.700 | 85.400 | 85.400 | 8,810,302 |
| 2025-01-14 | 85.250 | 88.750 | 84.450 | 88.150 | 88.150 | 8,379,654 |
| 2025-01-13 | 87.900 | 87.900 | 84.850 | 85.300 | 85.300 | 7,704,936 |
| 2025-01-10 | 88.300 | 89.300 | 87.400 | 87.950 | 87.950 | 6,358,360 |
| 2025-01-09 | 91.500 | 91.500 | 87.400 | 87.500 | 87.500 | 12,407,460 |
| 2025-01-08 | 93.000 | 93.450 | 90.850 | 91.550 | 91.550 | 5,825,180 |
| 2025-01-07 | 92.800 | 94.350 | 91.450 | 92.850 | 92.850 | 10,224,440 |
| 2025-01-06 | 97.000 | 97.100 | 93.750 | 94.350 | 94.350 | 8,454,942 |
| 2025-01-03 | 93.900 | 97.600 | 93.450 | 96.050 | 96.050 | 11,344,010 |
| 2025-01-02 | 92.950 | 95.600 | 91.100 | 93.900 | 93.900 | 12,932,350 |
| 2024-12-31 | 95.500 | 96.650 | 93.950 | 93.950 | 93.950 | 8,582,614 |
| 2024-12-30 | 100.00 | 100.70 | 97.400 | 98.100 | 98.100 | 12,371,130 |
| 2024-12-27 | 98.000 | 101.80 | 96.600 | 100.40 | 100.40 | 19,829,910 |
| 2024-12-24 | 93.300 | 95.450 | 93.200 | 94.600 | 94.600 | 7,413,054 |
| 2024-12-23 | 92.800 | 94.650 | 91.900 | 93.800 | 93.800 | 11,043,010 |
| 2024-12-20 | 91.250 | 94.450 | 91.000 | 93.250 | 93.250 | 18,773,270 |
| 2024-12-19 | 88.550 | 91.350 | 88.550 | 91.050 | 91.050 | 8,176,213 |
| 2024-12-18 | 87.000 | 90.350 | 87.000 | 89.900 | 89.900 | 12,848,140 |
| 2024-12-17 | 85.000 | 86.750 | 84.850 | 85.250 | 85.250 | 6,272,312 |
| 2024-12-16 | 86.450 | 87.650 | 85.200 | 85.450 | 85.450 | 5,497,347 |
| 2024-12-13 | 88.600 | 89.350 | 85.700 | 85.950 | 85.950 | 9,856,567 |
| 2024-12-12 | 88.900 | 91.750 | 88.600 | 90.400 | 90.400 | 8,092,564 |
| 2024-12-11 | 90.050 | 91.450 | 88.200 | 88.600 | 88.600 | 5,951,455 |
| 2024-12-10 | 95.000 | 95.500 | 89.850 | 90.050 | 90.050 | 15,547,150 |
| 2024-12-09 | 86.850 | 92.250 | 86.450 | 91.900 | 91.900 | 12,837,440 |
| 2024-12-06 | 86.950 | 88.700 | 86.650 | 88.250 | 88.250 | 9,530,592 |
| 2024-12-05 | 86.500 | 87.850 | 86.000 | 86.250 | 86.250 | 5,628,259 |
| 2024-12-04 | 88.450 | 89.100 | 87.700 | 87.850 | 87.850 | 5,779,229 |
| 2024-12-03 | 88.350 | 88.900 | 86.500 | 88.050 | 88.050 | 11,925,940 |
| 2024-12-02 | 90.650 | 90.750 | 87.300 | 88.750 | 88.750 | 13,442,790 |
| 2024-11-29 | 88.700 | 92.300 | 88.550 | 91.100 | 91.100 | 11,009,130 |
| 2024-11-28 | 90.600 | 90.650 | 87.300 | 87.750 | 87.750 | 9,658,852 |
| 2024-11-27 | 85.300 | 88.950 | 84.800 | 88.500 | 88.500 | 8,022,154 |
| 2024-11-26 | 86.000 | 87.550 | 86.000 | 86.300 | 86.300 | 4,950,856 |
| 2024-11-25 | 88.100 | 88.400 | 85.800 | 87.050 | 87.050 | 12,064,610 |
| 2024-11-22 | 88.000 | 88.900 | 85.350 | 85.550 | 85.550 | 9,919,127 |
| 2024-11-21 | 89.000 | 89.900 | 88.600 | 88.750 | 88.750 | 5,921,320 |
| 2024-11-20 | 89.850 | 91.100 | 89.650 | 90.150 | 90.150 | 6,392,699 |
| 2024-11-19 | 89.400 | 91.450 | 89.200 | 90.850 | 90.850 | 7,253,748 |
| 2024-11-18 | 89.000 | 90.400 | 87.800 | 88.200 | 88.200 | 9,121,205 |
| 2024-11-15 | 87.100 | 89.150 | 85.750 | 87.550 | 87.550 | 11,131,540 |
| 2024-11-14 | 87.200 | 89.050 | 85.250 | 85.800 | 85.800 | 14,212,350 |
| 2024-11-13 | 89.500 | 90.000 | 86.800 | 88.500 | 88.500 | 16,182,380 |
| 2024-11-12 | 94.050 | 96.300 | 90.000 | 90.250 | 90.250 | 17,989,770 |
| 2024-11-11 | 91.300 | 95.900 | 91.300 | 95.600 | 95.600 | 16,153,490 |
| 2024-11-08 | 99.100 | 101.20 | 96.000 | 96.050 | 96.050 | 12,995,470 |
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.