5 DAY PERFORMANCE
+3.29%
1 MONTH PERFORMANCE
+0.58%
3 MONTH PERFORMANCE
-17.73%
6 MONTH PERFORMANCE
-36.96%
YEAR-TO-DATE PERFORMANCE
+1.95%
1 YEAR PERFORMANCE
-25.38%
Li Auto Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $17.18 | $17.26 (0.47%) | $17.41 | $16.95 | 2.67 M | $17.42 B |
| 01/28/2026 | $17.40 | $17.15 (-1.44%) | $17.55 | $17.11 | 3.97 M | $17.31 B |
| 01/27/2026 | $16.84 | $16.75 (-0.53%) | $16.85 | $16.53 | 2.18 M | $16.91 B |
| 01/26/2026 | $16.79 | $16.94 (0.89%) | $17.10 | $16.79 | 2.76 M | $17.10 B |
| 01/23/2026 | $16.68 | $16.71 (0.18%) | $16.80 | $16.58 | 2.94 M | $16.87 B |
| 01/22/2026 | $16.74 | $16.69 (-0.3%) | $17.28 | $16.68 | 7.63 M | $16.85 B |
| 01/21/2026 | $16.08 | $16.12 (0.25%) | $16.20 | $15.95 | 2.58 M | $16.27 B |
| 01/20/2026 | $15.84 | $15.73 (-0.69%) | $16.14 | $15.71 | 3.52 M | $15.88 B |
| 01/16/2026 | $16.12 | $16.19 (0.43%) | $16.20 | $15.87 | 4.99 M | $16.34 B |
| 01/15/2026 | $16.43 | $16.39 (-0.24%) | $16.64 | $16.36 | 10.94 M | $16.54 B |
| 01/14/2026 | $16.33 | $16.21 (-0.73%) | $16.40 | $16.10 | 4.08 M | $16.36 B |
| 01/13/2026 | $16.83 | $16.64 (-1.13%) | $16.87 | $16.46 | 3.23 M | $16.80 B |
| 01/12/2026 | $16.61 | $17.04 (2.59%) | $17.18 | $16.61 | 4.61 M | $17.20 B |
| 01/09/2026 | $16.77 | $16.66 (-0.66%) | $16.77 | $16.25 | 3.76 M | $16.82 B |
| 01/08/2026 | $16.80 | $16.82 (0.12%) | $17.02 | $16.72 | 2.77 M | $16.98 B |
| 01/07/2026 | $17.00 | $16.94 (-0.35%) | $17.06 | $16.81 | 3.10 M | $17.10 B |
| 01/06/2026 | $17.65 | $16.99 (-3.74%) | $17.74 | $16.97 | 4.97 M | $17.15 B |
| 01/05/2026 | $17.02 | $17.36 (2%) | $17.49 | $16.82 | 5.40 M | $17.52 B |
| 01/02/2026 | $17.33 | $17.25 (-0.46%) | $17.52 | $17.10 | 5.25 M | $17.41 B |
| 12/31/2025 | $16.73 | $16.93 (1.2%) | $17.05 | $16.34 | 7.51 M | $17.09 B |
| 12/30/2025 | $17.19 | $17.27 (0.47%) | $17.54 | $17.12 | 5.50 M | $17.43 B |
| 12/29/2025 | $16.90 | $17.16 (1.54%) | $17.27 | $16.84 | 3.88 M | $17.32 B |
| 12/26/2025 | $17.01 | $17.44 (2.53%) | $17.49 | $16.95 | 4.93 M | $17.60 B |
| 12/24/2025 | $16.71 | $16.78 (0.42%) | $16.78 | $16.67 | 914.90 K | $16.94 B |
| 12/23/2025 | $16.78 | $16.69 (-0.54%) | $16.78 | $16.51 | 2.62 M | $16.85 B |
| 12/22/2025 | $16.93 | $16.98 (0.3%) | $17.11 | $16.92 | 3.81 M | $17.14 B |
| 12/19/2025 | $16.74 | $17.00 (1.55%) | $17.17 | $16.70 | 6.21 M | $17.16 B |
| 12/18/2025 | $16.23 | $16.18 (-0.31%) | $16.35 | $16.11 | 3.44 M | $16.33 B |
| 12/17/2025 | $16.45 | $16.15 (-1.82%) | $16.57 | $16.12 | 4.59 M | $16.30 B |
| 12/16/2025 | $16.48 | $16.68 (1.21%) | $16.82 | $16.46 | 3.60 M | $16.84 B |
| 12/15/2025 | $16.88 | $16.64 (-1.42%) | $16.91 | $16.58 | 3.24 M | $16.80 B |
| 12/12/2025 | $17.25 | $17.08 (-0.99%) | $17.45 | $17.04 | 3.19 M | $17.24 B |
| 12/11/2025 | $16.92 | $17.01 (0.53%) | $17.04 | $16.77 | 4.82 M | $17.17 B |
| 12/10/2025 | $17.23 | $17.21 (-0.12%) | $17.27 | $17.11 | 2.89 M | $17.37 B |
| 12/09/2025 | $17.38 | $17.39 (0.06%) | $17.42 | $17.09 | 5.65 M | $17.55 B |
| 12/08/2025 | $17.77 | $17.95 (1.01%) | $18.04 | $17.72 | 2.41 M | $18.12 B |
| 12/05/2025 | $17.84 | $17.80 (-0.22%) | $17.99 | $17.79 | 3.48 M | $17.97 B |
| 12/04/2025 | $17.51 | $17.59 (0.46%) | $17.66 | $17.36 | 4.93 M | $17.76 B |
| 12/03/2025 | $18.17 | $17.44 (-4.02%) | $18.17 | $17.27 | 7.49 M | $17.60 B |
| 12/02/2025 | $17.90 | $18.10 (1.12%) | $18.11 | $17.77 | 4.82 M | $18.27 B |
| 12/01/2025 | $18.00 | $17.94 (-0.33%) | $18.01 | $17.61 | 4.89 M | $18.11 B |
| 11/28/2025 | $18.37 | $18.39 (0.11%) | $18.52 | $18.18 | 4.38 M | $18.56 B |
| 11/26/2025 | $17.95 | $18.43 (2.67%) | $19.04 | $17.81 | 9.76 M | $18.54 B |
| 11/25/2025 | $18.38 | $18.32 (-0.33%) | $18.45 | $18.07 | 4.74 M | $18.43 B |
| 11/24/2025 | $18.35 | $18.12 (-1.25%) | $18.50 | $18.07 | 3.66 M | $18.23 B |
| 11/21/2025 | $17.61 | $18.02 (2.33%) | $18.25 | $17.61 | 5.75 M | $18.13 B |
| 11/20/2025 | $18.01 | $17.65 (-2%) | $18.23 | $17.59 | 5.33 M | $17.76 B |
| 11/19/2025 | $18.25 | $18.07 (-0.99%) | $18.25 | $17.89 | 4.83 M | $18.18 B |
| 11/18/2025 | $18.69 | $18.68 (-0.05%) | $18.79 | $18.43 | 4.44 M | $18.79 B |
| 11/17/2025 | $19.32 | $18.83 (-2.54%) | $19.33 | $18.75 | 5.35 M | $18.94 B |
| 11/14/2025 | $19.29 | $19.77 (2.49%) | $20.00 | $19.29 | 3.78 M | $19.89 B |
| 11/13/2025 | $20.22 | $19.93 (-1.43%) | $20.46 | $19.76 | 3.67 M | $20.05 B |
| 11/12/2025 | $20.49 | $20.02 (-2.29%) | $20.49 | $19.99 | 2.97 M | $20.14 B |
| 11/11/2025 | $20.38 | $20.42 (0.2%) | $20.57 | $20.21 | 3.08 M | $20.54 B |
| 11/10/2025 | $20.32 | $20.18 (-0.69%) | $20.46 | $20.11 | 2.90 M | $20.30 B |
| 11/07/2025 | $19.84 | $19.99 (0.76%) | $20.00 | $19.63 | 2.69 M | $20.11 B |
| 11/06/2025 | $20.22 | $20.17 (-0.25%) | $20.34 | $19.88 | 3.10 M | $20.29 B |
| 11/05/2025 | $19.98 | $20.07 (0.45%) | $20.34 | $19.89 | 3.81 M | $20.19 B |
| 11/04/2025 | $20.00 | $19.81 (-0.95%) | $20.18 | $19.78 | 4.62 M | $19.93 B |
| 11/03/2025 | $20.87 | $20.48 (-1.87%) | $20.95 | $20.44 | 2.98 M | $20.60 B |
| 10/31/2025 | $20.16 | $20.85 (3.42%) | $20.93 | $20.02 | 4.38 M | $20.97 B |
| 10/30/2025 | $20.61 | $20.49 (-0.58%) | $20.68 | $20.36 | 4.72 M | $20.61 B |
| 10/29/2025 | $21.50 | $20.98 (-2.42%) | $21.50 | $20.85 | 4.24 M | $21.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
