-
5 DAY PERFORMANCE
+2.82% -
1 MONTH PERFORMANCE
-8.99% -
3 MONTH PERFORMANCE
+11.93% -
6 MONTH PERFORMANCE
-7.67% -
YEAR-TO-DATE PERFORMANCE
-38.61% -
1 YEAR PERFORMANCE
-43.68%
Li Auto Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $22.80 | $22.98 (0.79%) | $23.20 | $22.63 | 3.69 M | $22.93 B |
| 11/15/2024 | $22.59 | $22.72 (0.58%) | $22.74 | $22.36 | 4.01 M | $22.67 B |
| 11/14/2024 | $22.06 | $22.23 (0.77%) | $22.36 | $21.81 | 4.14 M | $22.18 B |
| 11/13/2024 | $22.95 | $22.35 (-2.61%) | $23.05 | $22.14 | 6.29 M | $22.30 B |
| 11/12/2024 | $23.21 | $22.61 (-2.59%) | $23.37 | $22.53 | 6.70 M | $22.56 B |
| 11/11/2024 | $24.34 | $24.33 (-0.04%) | $24.67 | $24.03 | 6.60 M | $25.57 B |
| 11/08/2024 | $24.42 | $23.65 (-3.15%) | $24.74 | $23.44 | 12.18 M | $23.53 B |
| 11/07/2024 | $25.46 | $25.61 (0.59%) | $25.87 | $25.08 | 6.87 M | $25.48 B |
| 11/06/2024 | $24.31 | $24.71 (1.65%) | $25.20 | $24.29 | 7.24 M | $24.58 B |
| 11/05/2024 | $25.19 | $25.54 (1.39%) | $25.72 | $24.97 | 4.46 M | $25.41 B |
| 11/04/2024 | $25.34 | $24.65 (-2.72%) | $25.46 | $24.55 | 6.90 M | $24.52 B |
| 11/01/2024 | $25.22 | $25.06 (-0.63%) | $25.68 | $24.82 | 6.73 M | $24.93 B |
| 10/31/2024 | $26.55 | $25.01 (-5.8%) | $26.61 | $24.89 | 18.40 M | $24.88 B |
| 10/30/2024 | $27.40 | $28.94 (5.62%) | $29.33 | $27.21 | 11.47 M | $28.79 B |
| 10/29/2024 | $28.95 | $28.42 (-1.83%) | $28.95 | $28.16 | 7.36 M | $28.27 B |
| 10/28/2024 | $29.00 | $29.13 (0.45%) | $29.43 | $28.65 | 5.33 M | $28.98 B |
| 10/25/2024 | $28.55 | $28.79 (0.84%) | $29.43 | $28.47 | 8.58 M | $28.64 B |
| 10/24/2024 | $27.23 | $27.40 (0.62%) | $27.62 | $27.19 | 5.25 M | $27.26 B |
| 10/23/2024 | $27.62 | $27.07 (-1.99%) | $27.87 | $26.89 | 7.65 M | $26.93 B |
| 10/22/2024 | $26.03 | $26.09 (0.23%) | $26.99 | $25.91 | 6.46 M | $25.96 B |
| 10/21/2024 | $24.97 | $25.26 (1.16%) | $25.64 | $24.88 | 4.34 M | $25.13 B |
| 10/18/2024 | $25.28 | $25.25 (-0.12%) | $25.54 | $24.79 | 6.58 M | $25.12 B |
| 10/17/2024 | $24.27 | $23.75 (-2.14%) | $24.55 | $23.63 | 8.08 M | $23.63 B |
| 10/16/2024 | $25.09 | $25.06 (-0.12%) | $25.26 | $24.72 | 4.67 M | $24.93 B |
| 10/15/2024 | $25.78 | $25.14 (-2.48%) | $26.10 | $24.93 | 8.88 M | $25.01 B |
| 10/14/2024 | $27.05 | $26.62 (-1.59%) | $27.72 | $26.46 | 9.56 M | $26.48 B |
| 10/11/2024 | $26.14 | $27.05 (3.48%) | $27.31 | $26.05 | 4.85 M | $26.91 B |
| 10/10/2024 | $27.73 | $26.87 (-3.1%) | $28.27 | $26.51 | 8.73 M | $26.73 B |
| 10/09/2024 | $26.51 | $27.92 (5.32%) | $28.50 | $26.42 | 9.97 M | $27.78 B |
| 10/08/2024 | $27.54 | $28.04 (1.82%) | $28.43 | $27.07 | 10.25 M | $27.90 B |
| 10/07/2024 | $30.46 | $30.51 (0.16%) | $31.04 | $29.53 | 16.75 M | $30.35 B |
| 10/04/2024 | $29.35 | $29.29 (-0.2%) | $29.61 | $28.65 | 11.11 M | $29.14 B |
| 10/03/2024 | $28.72 | $28.82 (0.35%) | $29.47 | $28.45 | 10.62 M | $28.67 B |
| 10/02/2024 | $30.42 | $29.90 (-1.71%) | $30.71 | $28.56 | 19.91 M | $29.75 B |
| 10/01/2024 | $26.53 | $28.60 (7.8%) | $28.77 | $26.06 | 19.18 M | $28.45 B |
| 09/30/2024 | $27.79 | $25.65 (-7.7%) | $28.25 | $25.48 | 18.55 M | $25.52 B |
| 09/27/2024 | $25.53 | $25.78 (0.98%) | $26.78 | $25.12 | 13.81 M | $25.65 B |
| 09/26/2024 | $25.93 | $25.37 (-2.16%) | $26.55 | $25.06 | 16.48 M | $25.24 B |
| 09/25/2024 | $23.68 | $23.77 (0.38%) | $24.19 | $23.56 | 8.32 M | $23.65 B |
| 09/24/2024 | $24.19 | $24.72 (2.19%) | $24.77 | $23.63 | 13.78 M | $24.59 B |
| 09/23/2024 | $21.58 | $22.20 (2.87%) | $22.51 | $21.47 | 6.17 M | $22.09 B |
| 09/20/2024 | $21.55 | $21.54 (-0.05%) | $21.88 | $21.33 | 4.93 M | $21.43 B |
| 09/19/2024 | $21.43 | $21.27 (-0.75%) | $21.46 | $20.95 | 5.05 M | $21.16 B |
| 09/18/2024 | $21.30 | $20.76 (-2.54%) | $21.47 | $20.67 | 5.04 M | $20.65 B |
| 09/17/2024 | $20.21 | $21.39 (5.84%) | $21.40 | $20.21 | 13.59 M | $21.28 B |
| 09/16/2024 | $19.09 | $19.05 (-0.21%) | $19.12 | $18.65 | 4.27 M | $18.95 B |
| 09/13/2024 | $18.93 | $19.12 (1%) | $19.25 | $18.89 | 4.21 M | $19.02 B |
| 09/12/2024 | $19.12 | $18.88 (-1.26%) | $19.24 | $18.65 | 6.32 M | $18.78 B |
| 09/11/2024 | $19.53 | $19.58 (0.26%) | $19.61 | $19.27 | 3.64 M | $19.48 B |
| 09/10/2024 | $19.50 | $19.60 (0.51%) | $20.05 | $19.34 | 7.35 M | $19.50 B |
| 09/09/2024 | $18.11 | $18.87 (4.2%) | $19.04 | $18.11 | 3.72 M | $18.77 B |
| 09/06/2024 | $18.77 | $18.31 (-2.45%) | $18.84 | $18.24 | 3.85 M | $18.22 B |
| 09/05/2024 | $18.89 | $18.86 (-0.16%) | $19.05 | $18.74 | 4.84 M | $18.76 B |
| 09/04/2024 | $18.99 | $18.77 (-1.16%) | $19.12 | $18.61 | 5.03 M | $18.67 B |
| 09/03/2024 | $18.95 | $19.00 (0.26%) | $19.18 | $18.61 | 5.45 M | $18.90 B |
| 08/30/2024 | $20.22 | $19.46 (-3.76%) | $20.23 | $19.38 | 9.23 M | $19.33 B |
| 08/29/2024 | $18.68 | $19.69 (5.41%) | $19.70 | $18.39 | 13.35 M | $19.56 B |
| 08/28/2024 | $19.97 | $17.80 (-10.87%) | $20.07 | $17.44 | 33.60 M | $17.68 B |
| 08/27/2024 | $21.30 | $21.22 (-0.38%) | $21.60 | $20.83 | 7.19 M | $21.08 B |
| 08/26/2024 | $20.55 | $20.73 (0.88%) | $21.04 | $20.45 | 7.75 M | $20.59 B |
| 08/23/2024 | $21.34 | $21.22 (-0.56%) | $21.62 | $21.11 | 4.92 M | $21.08 B |
| 08/22/2024 | $21.14 | $21.35 (0.99%) | $21.49 | $21.12 | 4.52 M | $21.21 B |
| 08/21/2024 | $20.55 | $21.13 (2.82%) | $21.14 | $20.54 | 5.46 M | $20.99 B |
| 08/20/2024 | $20.95 | $20.31 (-3.05%) | $21.08 | $20.25 | 6.89 M | $20.17 B |
| 08/19/2024 | $20.97 | $21.47 (2.38%) | $21.58 | $20.84 | 9.65 M | $21.33 B |