5 DAY PERFORMANCE
+8.07%
1 MONTH PERFORMANCE
+4.25%
3 MONTH PERFORMANCE
+9.38%
6 MONTH PERFORMANCE
+31.84%
YEAR-TO-DATE PERFORMANCE
-37.06%
1 YEAR PERFORMANCE
-28.99%
Li Auto Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $23.59 | $23.56 (-0.13%) | $23.74 | $23.45 | 4.33 M | $23.51 B |
| 12/19/2024 | $23.35 | $23.35 (0%) | $23.99 | $23.16 | 5.05 M | $23.30 B |
| 12/18/2024 | $23.03 | $22.76 (-1.17%) | $23.41 | $22.66 | 5.82 M | $22.71 B |
| 12/17/2024 | $21.95 | $22.40 (2.05%) | $22.60 | $21.93 | 5.28 M | $22.35 B |
| 12/16/2024 | $21.83 | $21.80 (-0.14%) | $22.04 | $21.58 | 5.23 M | $21.75 B |
| 12/13/2024 | $22.06 | $22.20 (0.63%) | $22.21 | $21.85 | 4.49 M | $22.15 B |
| 12/12/2024 | $22.86 | $22.79 (-0.31%) | $22.99 | $22.72 | 4.38 M | $22.74 B |
| 12/11/2024 | $22.68 | $22.81 (0.57%) | $22.88 | $22.46 | 3.80 M | $22.76 B |
| 12/10/2024 | $23.36 | $22.88 (-2.05%) | $23.45 | $22.75 | 6.16 M | $22.83 B |
| 12/09/2024 | $23.96 | $24.10 (0.58%) | $25.24 | $23.89 | 13.42 M | $24.05 B |
| 12/06/2024 | $22.76 | $22.32 (-1.93%) | $22.93 | $22.28 | 3.35 M | $22.27 B |
| 12/05/2024 | $22.34 | $22.53 (0.85%) | $22.78 | $22.34 | 3.01 M | $22.48 B |
| 12/04/2024 | $22.56 | $22.42 (-0.62%) | $22.86 | $22.27 | 5.54 M | $22.37 B |
| 12/03/2024 | $22.49 | $22.70 (0.93%) | $22.80 | $22.48 | 5.37 M | $22.65 B |
| 12/02/2024 | $23.00 | $22.80 (-0.87%) | $23.23 | $22.53 | 7.56 M | $22.75 B |
| 11/29/2024 | $23.26 | $23.68 (1.81%) | $24.13 | $22.98 | 5.99 M | $23.63 B |
| 11/27/2024 | $22.74 | $23.31 (2.51%) | $23.49 | $22.71 | 7.27 M | $23.26 B |
| 11/26/2024 | $22.11 | $21.83 (-1.27%) | $22.21 | $21.80 | 4.53 M | $21.78 B |
| 11/25/2024 | $22.28 | $22.44 (0.72%) | $22.97 | $22.26 | 4.72 M | $22.39 B |
| 11/22/2024 | $22.03 | $22.28 (1.13%) | $22.59 | $21.91 | 5.26 M | $22.23 B |
| 11/21/2024 | $22.51 | $22.60 (0.4%) | $22.71 | $22.39 | 4.14 M | $22.55 B |
| 11/20/2024 | $22.94 | $22.78 (-0.7%) | $23.10 | $22.61 | 4.46 M | $22.73 B |
| 11/19/2024 | $22.98 | $23.19 (0.91%) | $23.30 | $22.75 | 4.01 M | $23.14 B |
| 11/18/2024 | $22.80 | $22.98 (0.79%) | $23.20 | $22.63 | 5.05 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 | $24.28 B |
| 11/08/2024 | $24.42 | $23.65 (-3.15%) | $24.74 | $23.44 | 12.18 M | $23.60 B |
| 11/07/2024 | $25.46 | $25.61 (0.59%) | $25.87 | $25.08 | 6.87 M | $25.56 B |
| 11/06/2024 | $24.31 | $24.71 (1.65%) | $25.20 | $24.29 | 7.24 M | $24.66 B |
| 11/05/2024 | $25.19 | $25.54 (1.39%) | $25.72 | $24.97 | 4.46 M | $25.49 B |
| 11/04/2024 | $25.34 | $24.65 (-2.72%) | $25.46 | $24.55 | 6.90 M | $24.60 B |
| 11/01/2024 | $25.22 | $25.06 (-0.63%) | $25.68 | $24.82 | 6.73 M | $25.01 B |
| 10/31/2024 | $26.55 | $25.01 (-5.8%) | $26.61 | $24.89 | 18.40 M | $24.96 B |
| 10/30/2024 | $27.40 | $28.94 (5.62%) | $29.33 | $27.21 | 11.47 M | $28.88 B |
| 10/29/2024 | $28.95 | $28.42 (-1.83%) | $28.95 | $28.16 | 7.36 M | $28.36 B |
| 10/28/2024 | $29.00 | $29.13 (0.45%) | $29.43 | $28.65 | 5.33 M | $29.07 B |
| 10/25/2024 | $28.55 | $28.79 (0.84%) | $29.43 | $28.47 | 8.58 M | $28.73 B |
| 10/24/2024 | $27.23 | $27.40 (0.62%) | $27.62 | $27.19 | 5.25 M | $27.34 B |
| 10/23/2024 | $27.62 | $27.07 (-1.99%) | $27.87 | $26.89 | 7.65 M | $27.01 B |
| 10/22/2024 | $26.03 | $26.09 (0.23%) | $26.99 | $25.91 | 6.46 M | $26.04 B |
| 10/21/2024 | $24.97 | $25.26 (1.16%) | $25.64 | $24.88 | 4.34 M | $25.21 B |
| 10/18/2024 | $25.28 | $25.25 (-0.12%) | $25.54 | $24.79 | 6.58 M | $25.20 B |
| 10/17/2024 | $24.27 | $23.75 (-2.14%) | $24.55 | $23.63 | 8.08 M | $23.70 B |
| 10/16/2024 | $25.09 | $25.06 (-0.12%) | $25.26 | $24.72 | 4.67 M | $25.01 B |
| 10/15/2024 | $25.78 | $25.14 (-2.48%) | $26.10 | $24.93 | 8.88 M | $25.09 B |
| 10/14/2024 | $27.05 | $26.62 (-1.59%) | $27.72 | $26.46 | 9.56 M | $26.57 B |
| 10/11/2024 | $26.14 | $27.05 (3.48%) | $27.31 | $26.05 | 4.85 M | $26.99 B |
| 10/10/2024 | $27.73 | $26.87 (-3.1%) | $28.27 | $26.51 | 8.73 M | $26.81 B |
| 10/09/2024 | $26.51 | $27.92 (5.32%) | $28.50 | $26.42 | 9.97 M | $27.86 B |
| 10/08/2024 | $27.54 | $28.04 (1.82%) | $28.43 | $27.07 | 10.25 M | $27.98 B |
| 10/07/2024 | $30.46 | $30.51 (0.16%) | $31.04 | $29.53 | 16.75 M | $30.45 B |
| 10/04/2024 | $29.35 | $29.29 (-0.2%) | $29.61 | $28.65 | 11.11 M | $29.23 B |
| 10/03/2024 | $28.72 | $28.82 (0.35%) | $29.47 | $28.45 | 10.62 M | $28.76 B |
| 10/02/2024 | $30.42 | $29.90 (-1.71%) | $30.71 | $28.56 | 19.91 M | $29.84 B |
| 10/01/2024 | $26.53 | $28.60 (7.8%) | $28.77 | $26.06 | 19.18 M | $28.54 B |
| 09/30/2024 | $27.79 | $25.65 (-7.7%) | $28.25 | $25.48 | 18.55 M | $25.60 B |
| 09/27/2024 | $25.53 | $25.78 (0.98%) | $26.78 | $25.12 | 13.81 M | $25.73 B |
| 09/26/2024 | $25.93 | $25.37 (-2.16%) | $26.55 | $25.06 | 16.48 M | $25.32 B |
| 09/25/2024 | $23.68 | $23.77 (0.38%) | $24.19 | $23.56 | 8.32 M | $23.72 B |
| 09/24/2024 | $24.19 | $24.72 (2.19%) | $24.77 | $23.63 | 13.78 M | $24.67 B |
| 09/23/2024 | $21.58 | $22.20 (2.87%) | $22.51 | $21.47 | 6.17 M | $22.15 B |