-
5 DAY PERFORMANCE
+1.06% -
1 MONTH PERFORMANCE
+31.76% -
3 MONTH PERFORMANCE
+34.38% -
6 MONTH PERFORMANCE
-16.26% -
YEAR-TO-DATE PERFORMANCE
-31.50% -
1 YEAR PERFORMANCE
-28.08%
Li Auto Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $27.79 | $25.64 (-7.74%) | $28.25 | $25.48 | 18.48 M | $25.51 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 |
| 08/16/2024 | $19.58 | $20.53 (4.85%) | $20.74 | $19.48 | 8.88 M | $20.39 B |
| 08/15/2024 | $19.07 | $19.20 (0.68%) | $19.37 | $19.01 | 4.29 M | $19.07 B |
| 08/14/2024 | $19.39 | $18.80 (-3.04%) | $19.39 | $18.69 | 5.89 M | $18.67 B |
| 08/13/2024 | $19.47 | $19.39 (-0.41%) | $19.67 | $19.14 | 5.97 M | $19.26 B |
| 08/12/2024 | $19.88 | $19.51 (-1.86%) | $19.88 | $19.38 | 2.53 M | $19.38 B |
| 08/09/2024 | $19.98 | $19.89 (-0.45%) | $20.16 | $19.87 | 3.39 M | $19.76 B |
| 08/08/2024 | $19.19 | $19.73 (2.81%) | $19.88 | $18.81 | 5.93 M | $19.60 B |
| 08/07/2024 | $19.04 | $19.23 (1%) | $19.44 | $19.04 | 4.42 M | $19.10 B |
| 08/06/2024 | $18.87 | $18.94 (0.37%) | $19.18 | $18.84 | 4.20 M | $18.81 B |
| 08/05/2024 | $18.15 | $18.86 (3.91%) | $19.13 | $18.13 | 5.62 M | $18.73 B |
| 08/02/2024 | $19.03 | $19.20 (0.89%) | $19.27 | $18.76 | 4.25 M | $19.07 B |
| 08/01/2024 | $19.93 | $19.37 (-2.81%) | $20.37 | $19.24 | 6.59 M | $19.24 B |
| 07/31/2024 | $19.40 | $19.74 (1.75%) | $19.93 | $19.37 | 7.07 M | $19.61 B |
| 07/30/2024 | $18.96 | $18.78 (-0.95%) | $19.11 | $18.72 | 4.39 M | $18.65 B |
| 07/29/2024 | $19.01 | $19.29 (1.47%) | $19.36 | $18.79 | 6.06 M | $19.16 B |
| 07/26/2024 | $19.25 | $19.14 (-0.57%) | $19.27 | $18.87 | 3.00 M | $19.01 B |
| 07/25/2024 | $19.17 | $19.20 (0.16%) | $19.30 | $19.01 | 5.25 M | $19.07 B |
| 07/24/2024 | $19.00 | $18.84 (-0.84%) | $19.11 | $18.64 | 7.73 M | $18.71 B |
| 07/23/2024 | $19.94 | $19.75 (-0.95%) | $19.98 | $19.64 | 6.34 M | $19.62 B |
| 07/22/2024 | $20.26 | $20.46 (0.99%) | $20.60 | $20.07 | 5.08 M | $20.32 B |
| 07/19/2024 | $19.89 | $19.64 (-1.26%) | $19.89 | $19.40 | 4.81 M | $19.51 B |
| 07/18/2024 | $20.42 | $20.10 (-1.57%) | $20.71 | $20.06 | 4.77 M | $19.97 B |
| 07/17/2024 | $20.61 | $20.31 (-1.46%) | $20.75 | $19.98 | 5.65 M | $20.17 B |
| 07/16/2024 | $20.10 | $20.90 (3.98%) | $21.15 | $20.06 | 8.31 M | $20.76 B |
| 07/15/2024 | $20.68 | $20.60 (-0.39%) | $20.83 | $20.17 | 7.38 M | $20.46 B |
| 07/12/2024 | $21.46 | $21.28 (-0.84%) | $21.96 | $21.28 | 16.40 M | $21.14 B |
| 07/11/2024 | $21.34 | $21.44 (0.47%) | $21.58 | $21.11 | 8.62 M | $21.30 B |
| 07/10/2024 | $19.95 | $20.73 (3.91%) | $20.95 | $19.89 | 8.48 M | $20.59 B |
| 07/09/2024 | $20.20 | $20.12 (-0.4%) | $20.30 | $19.90 | 6.08 M | $19.99 B |
| 07/08/2024 | $20.08 | $20.19 (0.55%) | $20.32 | $19.46 | 7.48 M | $20.05 B |
| 07/05/2024 | $20.10 | $20.46 (1.79%) | $20.53 | $20.00 | 7.25 M | $20.32 B |
| 07/03/2024 | $20.22 | $20.72 (2.47%) | $21.30 | $20.22 | 9.80 M | $20.58 B |
| 07/02/2024 | $19.17 | $19.45 (1.46%) | $19.56 | $19.05 | 6.26 M | $19.32 B |
| 07/01/2024 | $18.60 | $19.08 (2.58%) | $19.29 | $18.50 | 7.31 M | $18.95 B |