Li Auto Inc ADR (NQ: LI )

20.77 -0.19 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 21.07 21.36 20.68 20.77 9,838,059 -0.19(-0.91%)
May 21, 2024 21.11 21.30 20.60 20.96 19,184,934 -0.75(-3.45%)
May 20, 2024 22.72 22.72 20.79 21.71 36,071,612 -3.18(-12.78%)
May 17, 2024 24.92 25.49 24.61 24.89 8,138,743 -0.30(-1.19%)
May 16, 2024 25.33 25.36 24.95 25.19 7,394,243 -0.73(-2.82%)
May 15, 2024 26.78 26.81 25.41 25.92 7,003,705 -0.48(-1.82%)
May 14, 2024 26.25 26.69 26.04 26.40 6,652,465 -0.60(-2.22%)
May 13, 2024 26.95 27.75 26.89 27.00 6,227,583 +0.31(+1.16%)
May 10, 2024 27.06 27.39 26.41 26.69 5,230,226 -0.61(-2.23%)
May 09, 2024 27.59 27.73 26.93 27.30 6,184,061 +0.27(+1.00%)
May 08, 2024 26.60 27.07 26.01 27.03 12,606,661 -1.20(-4.25%)
May 07, 2024 28.95 29.03 28.04 28.23 8,136,953 -0.97(-3.32%)
May 06, 2024 29.88 29.95 28.95 29.20 13,212,290 +1.20(+4.29%)
May 03, 2024 28.65 28.74 27.46 28.00 9,706,486 -0.98(-3.38%)
May 02, 2024 27.98 29.36 27.96 28.98 17,579,768 +2.63(+9.98%)
May 01, 2024 25.91 26.67 25.75 26.35 5,922,860 +0.07(+0.27%)
Apr 30, 2024 26.60 27.00 26.17 26.28 5,777,708 -0.67(-2.49%)
Apr 29, 2024 26.15 26.97 25.91 26.95 11,985,504 +1.91(+7.63%)
Apr 26, 2024 25.41 25.73 24.64 25.04 13,192,778 +1.57(+6.69%)
Apr 25, 2024 23.17 23.56 23.04 23.47 7,174,772 -0.40(-1.68%)
Apr 24, 2024 24.74 24.80 23.80 23.87 10,767,624 -0.94(-3.79%)
Apr 23, 2024 25.12 25.63 24.78 24.81 9,961,749 -0.10(-0.40%)
Apr 22, 2024 24.33 25.16 24.12 24.91 13,854,134 -1.47(-5.57%)
Apr 19, 2024 27.35 27.67 26.20 26.38 12,368,159 -2.80(-9.60%)
Apr 18, 2024 29.91 30.35 28.82 29.18 6,622,863 +0.45(+1.57%)
Apr 17, 2024 29.32 29.59 28.58 28.73 6,278,082 +0.32(+1.13%)
Apr 16, 2024 28.10 28.70 27.86 28.41 5,432,092 -0.19(-0.66%)
Apr 15, 2024 29.49 29.55 28.42 28.60 7,975,325 -0.79(-2.69%)
Apr 12, 2024 29.98 30.02 29.35 29.39 5,807,107 -1.45(-4.70%)
Apr 11, 2024 31.29 31.58 30.73 30.84 4,459,340 -0.76(-2.41%)
Apr 10, 2024 31.33 31.86 31.12 31.60 3,148,897 -0.19(-0.60%)
Apr 09, 2024 31.40 32.11 31.37 31.79 6,613,321 +0.53(+1.70%)
Apr 08, 2024 30.90 31.63 30.77 31.26 8,159,695 +1.43(+4.79%)
Apr 05, 2024 29.74 30.48 29.53 29.83 4,726,216 +0.20(+0.67%)
Apr 04, 2024 30.37 30.55 29.60 29.63 4,818,652 -0.64(-2.11%)
Apr 03, 2024 30.07 30.33 29.76 30.27 5,773,634 -0.77(-2.48%)
Apr 02, 2024 30.84 31.49 30.37 31.04 6,955,615 +0.42(+1.37%)
Apr 01, 2024 31.49 32.11 30.23 30.62 6,727,421 +0.34(+1.12%)
Mar 28, 2024 30.77 31.15 30.18 30.28 5,950,197 +0.10(+0.33%)
Mar 27, 2024 29.72 30.20 29.43 30.18 6,592,833 -0.46(-1.50%)
Mar 26, 2024 31.00 31.02 30.53 30.64 5,072,353 +0.14(+0.46%)
Mar 25, 2024 30.49 31.14 30.38 30.50 5,093,306 +0.00(+0.00%)
Mar 22, 2024 30.60 30.89 30.35 30.50 5,772,184 -1.03(-3.27%)
Mar 21, 2024 31.01 32.31 30.67 31.53 23,304,784 -2.55(-7.48%)
Mar 20, 2024 33.33 34.10 33.15 34.08 6,001,699 +1.22(+3.71%)
Mar 19, 2024 32.98 33.47 32.22 32.86 6,688,575 -0.29(-0.87%)
Mar 18, 2024 35.62 35.77 32.90 33.15 16,938,916 -4.62(-12.23%)
Mar 15, 2024 37.53 38.19 37.33 37.77 5,322,105 +0.98(+2.66%)
Mar 14, 2024 38.00 38.14 36.58 36.79 5,931,843 -1.62(-4.22%)
Mar 13, 2024 38.39 39.17 38.21 38.41 5,027,871 -1.31(-3.30%)
Mar 12, 2024 37.46 40.13 37.42 39.72 13,179,192 +3.25(+8.91%)
Mar 11, 2024 36.58 37.48 36.34 36.47 6,566,791 +0.13(+0.36%)
Mar 08, 2024 37.21 37.47 36.12 36.34 7,538,843 -0.13(-0.36%)
Mar 07, 2024 36.75 37.03 35.87 36.47 8,032,935 -1.40(-3.70%)
Mar 06, 2024 39.00 39.25 37.56 37.87 9,080,810 +0.11(+0.29%)
Mar 05, 2024 38.30 38.45 37.43 37.76 8,082,642 +0.16(+0.43%)
Mar 04, 2024 40.68 40.70 37.42 37.60 18,497,638 -5.94(-13.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.