Li Auto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	17.84	17.99	17.79	17.80	17.80	1.19%	3,470,919
Dec 4, 2025	17.51	17.66	17.36	17.59	17.59	0.86%	4,905,346
Dec 3, 2025	18.17	18.17	17.27	17.44	17.44	-3.65%	7,468,407
Dec 2, 2025	17.90	18.11	17.77	18.10	18.10	0.89%	4,801,144
Dec 1, 2025	18.00	18.01	17.61	17.94	17.94	-2.45%	4,798,513
Nov 28, 2025	18.37	18.52	18.18	18.39	18.39	-0.22%	4,367,786
Nov 26, 2025	17.95	19.04	17.81	18.43	18.43	0.60%	9,732,185
Nov 25, 2025	18.38	18.45	18.07	18.32	18.32	1.10%	4,712,782
Nov 24, 2025	18.35	18.50	18.07	18.12	18.12	0.55%	3,638,333
Nov 21, 2025	17.62	18.25	17.62	18.02	18.02	2.10%	5,745,256
Nov 20, 2025	18.01	18.23	17.59	17.65	17.65	-2.32%	5,310,492
Nov 19, 2025	18.25	18.25	17.89	18.07	18.07	-3.27%	4,831,882
Nov 18, 2025	18.69	18.79	18.43	18.68	18.68	-0.80%	4,436,244
Nov 17, 2025	19.32	19.33	18.75	18.83	18.83	-4.75%	5,353,006
Nov 14, 2025	19.29	20.00	19.29	19.77	19.77	-0.80%	3,780,719
Nov 13, 2025	20.22	20.46	19.76	19.93	19.93	-0.45%	3,665,931
Nov 12, 2025	20.49	20.49	19.99	20.02	20.02	-1.96%	2,970,675
Nov 11, 2025	20.38	20.57	20.21	20.42	20.42	1.19%	3,078,090
Nov 10, 2025	20.32	20.46	20.11	20.18	20.18	0.95%	2,900,258
Nov 7, 2025	19.84	20.00	19.63	19.99	19.99	-0.89%	2,690,356
Nov 6, 2025	20.22	20.34	19.88	20.17	20.17	0.50%	3,102,651
Nov 5, 2025	19.98	20.34	19.89	20.07	20.07	1.31%	3,808,689
Nov 4, 2025	20.00	20.18	19.78	19.81	19.81	-3.27%	4,623,446
Nov 3, 2025	20.87	20.95	20.44	20.48	20.48	-1.77%	2,978,618
Oct 31, 2025	20.16	20.93	20.02	20.85	20.85	1.76%	4,377,609
Oct 30, 2025	20.61	20.68	20.36	20.49	20.49	-2.34%	4,724,739
Oct 29, 2025	21.50	21.50	20.85	20.98	20.98	-1.64%	4,237,471
Oct 28, 2025	21.29	21.34	21.13	21.33	21.33	-1.07%	3,664,442
Oct 27, 2025	21.69	21.91	21.49	21.56	21.56	-1.64%	5,463,999
Oct 24, 2025	21.45	22.02	21.45	21.92	21.92	-1.39%	4,097,105
Oct 23, 2025	22.11	22.44	22.09	22.23	22.23	1.69%	4,163,526
Oct 22, 2025	21.99	22.14	21.70	21.86	21.86	-0.64%	3,187,638
Oct 21, 2025	22.42	22.53	21.94	22.00	22.00	-2.35%	4,440,158
Oct 20, 2025	22.50	22.57	22.27	22.53	22.53	0.09%	2,700,382
Oct 17, 2025	22.14	22.60	22.10	22.51	22.51	-0.27%	3,422,411
Oct 16, 2025	22.72	22.82	22.47	22.57	22.57	-0.66%	3,948,824
Oct 15, 2025	23.08	23.15	22.63	22.72	22.72	-0.31%	4,366,044
Oct 14, 2025	22.29	22.83	22.11	22.79	22.79	-1.47%	5,892,914
Oct 13, 2025	22.82	23.20	22.51	23.13	23.13	1.45%	5,262,414
Oct 10, 2025	23.75	23.81	22.51	22.80	22.80	-3.43%	7,441,353
Oct 9, 2025	24.36	24.38	23.46	23.61	23.61	-4.18%	6,446,457
Oct 8, 2025	24.48	24.66	24.42	24.64	24.64	1.44%	2,697,402
Oct 7, 2025	24.90	24.90	24.13	24.29	24.29	-2.41%	3,775,518
Oct 6, 2025	24.66	25.07	24.57	24.89	24.89	0.36%	3,531,781
Oct 3, 2025	25.39	25.39	24.48	24.80	24.80	-3.99%	6,371,773
Oct 2, 2025	25.98	26.33	25.53	25.83	25.83	1.29%	4,222,483
Oct 1, 2025	25.47	25.61	25.13	25.50	25.50	0.63%	5,313,455
Sep 30, 2025	25.82	26.50	25.32	25.34	25.34	0.44%	7,310,874
Sep 29, 2025	24.95	25.35	24.70	25.23	25.23	3.57%	8,157,190
Sep 26, 2025	27.10	27.10	24.31	24.36	24.36	-5.62%	15,605,058