New Zealand markets open in 7 hours 29 minutes

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.21+0.57 (+2.90%)
As of 10:30AM EDT. Market open.
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202420.2720.5220.0920.2120.211,188,311
19 Jul 202419.8919.8919.4019.6419.644,789,200
18 Jul 202420.4220.7120.0620.1020.104,772,900
17 Jul 202420.6120.7519.9820.3120.315,651,000
16 Jul 202420.1021.1520.0620.9020.908,308,000
15 Jul 202420.6820.8320.1720.6020.607,378,900
12 Jul 202421.4621.9621.2821.2821.2816,399,600
11 Jul 202421.3421.5821.1121.4421.448,619,000
10 Jul 202419.9520.9519.8920.7320.738,478,600
09 Jul 202420.2020.3019.9020.1220.126,076,000
08 Jul 202420.0820.3219.4620.1920.197,475,900
05 Jul 202420.1020.5220.0020.4620.467,253,600
03 Jul 202420.2221.3020.2220.7220.729,801,000
02 Jul 202419.1719.5619.0519.4519.456,259,800
01 Jul 202418.6019.2818.5019.0819.087,309,800
28 Jun 202418.0518.1817.7617.8817.884,724,700
27 Jun 202418.5418.5818.2318.3418.343,925,200
26 Jun 202418.6918.9618.5018.9218.926,368,000
25 Jun 202418.1418.5518.1118.5418.544,981,000
24 Jun 202418.0518.6618.0218.5218.524,211,500
21 Jun 202418.0018.0117.7517.8717.873,637,800
20 Jun 202418.1118.3617.7818.0318.037,242,100
18 Jun 202418.2218.6217.9818.3518.354,657,700
17 Jun 202418.7118.7618.0218.4418.446,568,200
14 Jun 202419.0019.1018.7618.8018.806,501,300
13 Jun 202419.2019.8619.1219.4419.447,792,000
12 Jun 202419.0019.2018.6818.9718.976,540,800
11 Jun 202419.4619.5218.8219.0819.085,669,600
10 Jun 202419.9019.9619.4319.4619.465,493,100
07 Jun 202420.1520.4319.9220.0820.086,673,100
06 Jun 202419.9420.0419.7619.8319.834,804,800
05 Jun 202420.1820.4219.9520.1120.115,936,500
04 Jun 202420.2320.3419.9620.0420.043,989,600
03 Jun 202421.0721.1620.1220.4420.445,835,900
31 May 202420.3120.6320.0620.2520.254,463,000
30 May 202420.1020.9720.0320.7520.756,113,700
29 May 202420.1520.2920.0220.1620.163,991,600
28 May 202420.5320.9520.1520.3820.387,278,900
24 May 202420.0120.6320.0120.3120.318,589,900
23 May 202420.1820.4019.3819.5819.5813,426,200
22 May 202421.0721.3620.6820.7720.779,810,800
21 May 202421.1121.3020.6020.9620.9619,204,500
20 May 202422.7222.7220.7821.7121.7136,058,100
17 May 202424.9225.4924.6024.8924.898,138,700
16 May 202425.3325.3624.9525.1925.197,410,400
15 May 202426.7826.8125.4125.9225.927,007,800
14 May 202426.2526.6926.0426.4026.406,655,900
13 May 202426.9527.7526.8927.0027.006,233,500
10 May 202427.0627.3926.4126.6926.695,230,200
09 May 202427.5927.7326.9327.3027.306,189,200
08 May 202426.6027.0726.0127.0327.0312,610,200
07 May 202428.9529.0328.0428.2328.238,140,300
06 May 202429.8829.9528.9529.2029.2013,230,200
03 May 202428.6528.7427.4628.0028.009,706,500
02 May 202427.9829.3627.9628.9828.9817,457,100
01 May 202425.9126.6725.7526.3526.355,923,400
30 Apr 202426.6027.0026.1626.2826.285,672,900
29 Apr 202426.1526.9725.9126.9526.9511,581,300
26 Apr 202425.4125.7324.6425.0425.0412,985,000
25 Apr 202423.1723.5623.0423.4723.476,875,600
24 Apr 202424.7424.8023.8023.8723.8710,039,200
23 Apr 202425.1225.6324.7824.8124.8110,016,900
22 Apr 202424.3325.1624.1224.9124.9113,861,200
19 Apr 202427.3527.6726.2026.3826.3812,308,000
18 Apr 202429.9130.3528.8229.1829.186,625,000
17 Apr 202429.3229.5928.5828.7328.736,282,500
16 Apr 202428.1028.7027.8528.4128.415,435,700
15 Apr 202429.4929.5528.4228.6028.607,980,600
12 Apr 202429.9830.0229.3529.3929.395,800,700
11 Apr 202431.2931.5830.7330.8430.844,464,900
10 Apr 202431.3331.8631.1231.6031.603,151,900
09 Apr 202431.4032.1131.3731.7931.796,615,200
08 Apr 202430.9031.6330.7631.2631.268,166,900
05 Apr 202429.7430.4829.5329.8329.834,720,700
04 Apr 202430.3730.5529.6029.6329.634,826,000
03 Apr 202430.0730.3329.7630.2730.275,757,200
02 Apr 202430.8431.4930.3731.0431.046,958,500
01 Apr 202431.4932.1130.2330.6230.626,737,400
28 Mar 202430.7731.1530.1830.2830.285,828,500
27 Mar 202429.7230.2029.4330.1830.186,597,100
26 Mar 202431.0031.0230.5330.6430.645,074,800
25 Mar 202430.4931.1430.3830.5030.505,095,300
22 Mar 202430.6030.8930.3530.5030.505,764,500
21 Mar 202431.0132.3130.6731.5331.5323,313,300
20 Mar 202433.3334.1033.1534.0834.086,014,500
19 Mar 202432.9833.4732.2232.8632.866,696,200
18 Mar 202435.6235.7732.9033.1533.1516,964,700
15 Mar 202437.5338.1937.3337.7737.775,317,300
14 Mar 202438.0038.1436.5836.7936.795,933,500
13 Mar 202438.3939.1738.2138.4138.415,047,500
12 Mar 202437.4640.1337.4239.7239.7213,198,700
11 Mar 202436.5837.4836.3436.4736.476,568,400
08 Mar 202437.2137.4736.1336.3436.347,533,100
07 Mar 202436.7537.0335.8736.4736.478,046,600
06 Mar 202439.0039.2537.5637.8737.879,028,200
05 Mar 202438.3038.4537.4337.7637.768,095,100
04 Mar 202440.6840.7037.4237.6037.6018,445,300
01 Mar 202444.4044.9543.4843.5443.5410,721,700
29 Feb 202445.6246.0244.9045.8845.887,168,800
28 Feb 202444.4245.7043.8145.2945.2911,165,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...