Li Auto Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 95.100 | 98.600 | 95.000 | 97.800 | 97.800 | 12,088,540 |
| 2024-11-06 | 98.200 | 99.450 | 95.100 | 95.700 | 95.700 | 14,931,930 |
| 2024-11-05 | 96.750 | 98.850 | 95.500 | 98.350 | 98.350 | 19,241,141 |
| 2024-11-04 | 98.100 | 101.70 | 98.050 | 99.150 | 99.150 | 17,821,400 |
| 2024-11-01 | 98.800 | 101.30 | 95.000 | 97.100 | 97.100 | 33,783,398 |
| 2024-10-31 | 111.00 | 112.50 | 107.00 | 107.40 | 107.40 | 14,865,190 |
| 2024-10-30 | 108.00 | 112.60 | 107.30 | 108.60 | 108.60 | 14,128,310 |
| 2024-10-29 | 114.40 | 115.40 | 111.20 | 111.40 | 111.40 | 11,097,590 |
| 2024-10-28 | 112.80 | 113.40 | 110.00 | 112.20 | 112.20 | 9,023,374 |
| 2024-10-25 | 107.80 | 112.70 | 107.50 | 111.20 | 111.20 | 17,732,400 |
| 2024-10-24 | 107.00 | 108.90 | 105.30 | 105.80 | 105.80 | 13,565,940 |
| 2024-10-23 | 101.70 | 110.30 | 100.90 | 107.40 | 107.40 | 21,731,590 |
| 2024-10-22 | 98.450 | 104.30 | 98.400 | 101.00 | 101.00 | 21,596,801 |
| 2024-10-21 | 97.900 | 100.80 | 95.450 | 96.200 | 96.200 | 10,655,820 |
| 2024-10-18 | 93.550 | 100.30 | 92.850 | 98.600 | 98.600 | 16,484,900 |
| 2024-10-17 | 97.900 | 99.900 | 93.600 | 94.150 | 94.150 | 12,218,960 |
| 2024-10-16 | 98.550 | 99.900 | 96.550 | 97.950 | 97.950 | 10,397,890 |
| 2024-10-15 | 104.20 | 105.40 | 97.700 | 98.550 | 98.550 | 17,725,520 |
| 2024-10-14 | 104.80 | 108.00 | 102.50 | 105.90 | 105.90 | 16,848,510 |
| 2024-10-10 | 108.20 | 110.70 | 104.60 | 107.00 | 107.00 | 18,788,699 |
| 2024-10-09 | 108.80 | 111.70 | 100.00 | 104.00 | 104.00 | 30,331,760 |
| 2024-10-08 | 118.80 | 119.00 | 100.80 | 104.80 | 104.80 | 40,057,781 |
| 2024-10-07 | 117.20 | 123.60 | 116.80 | 120.30 | 120.30 | 14,525,630 |
| 2024-10-04 | 112.80 | 119.70 | 111.90 | 118.80 | 118.80 | 12,618,310 |
| 2024-10-03 | 116.30 | 119.00 | 111.60 | 114.50 | 114.50 | 19,660,430 |
| 2024-10-02 | 120.40 | 124.70 | 115.30 | 121.50 | 121.50 | 29,325,641 |
| 2024-09-30 | 105.00 | 110.80 | 102.10 | 108.10 | 108.10 | 28,821,369 |
| 2024-09-27 | 99.900 | 103.40 | 96.650 | 99.750 | 99.750 | 30,853,699 |
| 2024-09-26 | 93.100 | 99.300 | 91.200 | 98.900 | 98.900 | 21,505,000 |
| 2024-09-25 | 96.200 | 97.300 | 90.800 | 91.450 | 91.450 | 20,837,410 |
| 2024-09-24 | 87.850 | 93.150 | 87.500 | 93.150 | 93.150 | 21,279,881 |
| 2024-09-23 | 84.100 | 86.900 | 83.300 | 84.600 | 84.600 | 10,705,950 |
| 2024-09-20 | 82.600 | 87.950 | 81.950 | 85.450 | 85.450 | 23,720,900 |
| 2024-09-19 | 80.600 | 83.300 | 79.700 | 83.150 | 83.150 | 19,704,980 |
| 2024-09-17 | 74.250 | 79.000 | 73.800 | 78.900 | 78.900 | 7,216,630 |
| 2024-09-16 | 74.100 | 74.350 | 72.250 | 74.250 | 74.250 | 2,961,496 |
| 2024-09-13 | 73.750 | 75.400 | 72.500 | 74.100 | 74.100 | 4,646,453 |
| 2024-09-12 | 76.000 | 76.450 | 73.750 | 74.450 | 74.450 | 7,165,137 |
| 2024-09-11 | 75.550 | 76.750 | 74.800 | 75.450 | 75.450 | 6,892,259 |
| 2024-09-10 | 73.400 | 77.650 | 72.800 | 76.450 | 76.450 | 15,135,170 |
| 2024-09-09 | 71.650 | 72.350 | 71.400 | 71.900 | 71.900 | 9,321,970 |
| 2024-09-05 | 74.050 | 74.050 | 72.400 | 73.100 | 73.100 | 8,372,602 |
| 2024-09-04 | 73.300 | 74.500 | 73.200 | 74.050 | 74.050 | 5,730,387 |
| 2024-09-03 | 75.150 | 76.750 | 74.100 | 74.450 | 74.450 | 6,814,825 |
| 2024-09-02 | 76.750 | 76.750 | 74.800 | 75.250 | 75.250 | 11,478,910 |
| 2024-08-30 | 76.400 | 81.750 | 76.050 | 78.850 | 78.850 | 23,661,820 |
| 2024-08-29 | 71.500 | 75.000 | 69.050 | 73.150 | 73.150 | 33,202,238 |
| 2024-08-28 | 77.600 | 82.500 | 77.600 | 81.050 | 81.050 | 13,005,310 |
| 2024-08-27 | 80.450 | 83.950 | 80.450 | 83.950 | 83.950 | 6,669,769 |
| 2024-08-26 | 82.900 | 83.850 | 80.800 | 82.150 | 82.150 | 6,684,927 |
| 2024-08-23 | 82.400 | 83.400 | 81.850 | 82.900 | 82.900 | 5,594,649 |
| 2024-08-22 | 82.650 | 83.150 | 80.350 | 82.700 | 82.700 | 6,090,670 |
| 2024-08-21 | 78.800 | 81.800 | 78.300 | 80.950 | 80.950 | 6,718,346 |
| 2024-08-20 | 83.100 | 83.800 | 81.150 | 81.450 | 81.450 | 10,975,910 |
| 2024-08-19 | 79.800 | 82.600 | 79.650 | 80.650 | 80.650 | 14,831,810 |
| 2024-08-16 | 75.350 | 76.750 | 74.300 | 76.600 | 76.600 | 6,711,700 |
| 2024-08-15 | 73.500 | 75.000 | 72.700 | 74.000 | 74.000 | 4,684,594 |
| 2024-08-14 | 75.400 | 76.250 | 73.800 | 74.450 | 74.450 | 4,103,581 |
| 2024-08-13 | 76.150 | 76.450 | 74.450 | 75.450 | 75.450 | 5,819,748 |
| 2024-08-12 | 78.650 | 79.350 | 76.050 | 77.000 | 77.000 | 5,584,902 |
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.