Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register
      S&P 500
      4,288.05
      (
      -0.27%
      )
      US Tech 100
      14,344.00
      (
      0.16%
      )
      Dow Jones
      33,507.50
      (
      -0.47%
      )
      Brent Oil
      92.015
      (
      0.0%
      )
      Bitcoin
      26,973.59
      (
      0.24%
      )
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NASDAQ
      6. Li Auto Inc (LI)

      7. Li Auto Inc (LI) Historical

      LI Li Auto Inc

      35.83
      1.30 (3.76%)
      Sep 29 2023 - Closed
      Delayed by 15 minutes

      Register Free for Streaming Quotes & Tools

      Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

      Register

      LI Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 29 2023 35.65 1.12 3.24% 35.55 35.74 35.185 4,593,365
      Sep 28 2023 34.53 -0.43 -1.23% 33.72 34.785 33.68 7,151,346
      Sep 27 2023 34.96 0.15 0.43% 35.07 35.27 34.465 4,300,160
      Sep 26 2023 34.81 -0.55 -1.56% 35.004 35.54 34.72 8,620,949
      Sep 25 2023 35.36 -3.92 -9.98% 36.80 36.80 35.15 12,904,882
      Sep 22 2023 39.28 1.00 2.61% 40.00 40.11 39.05 5,694,232
      Sep 21 2023 38.28 -0.31 -0.8% 38.03 38.77 37.80 3,390,551
      Sep 20 2023 38.59 0.20 0.52% 39.10 39.465 38.465 3,225,260
      Sep 19 2023 38.39 -1.29 -3.25% 38.64 38.87 38.02 6,519,270
      Sep 18 2023 39.68 -0.97 -2.39% 39.255 39.88 38.845 5,578,128
      Sep 15 2023 40.65 -0.03 -0.07% 40.87 41.44 40.49 4,929,531
      Sep 14 2023 40.68 0.20 0.49% 40.80 40.90 40.40 2,046,295
      Sep 13 2023 40.48 -0.22 -0.54% 39.85 40.77 39.76 3,217,331
      Sep 12 2023 40.70 1.14 2.88% 39.80 41.25 39.72 4,809,399
      Sep 11 2023 39.56 1.16 3.02% 39.55 39.80 38.925 3,911,114
      Sep 08 2023 38.40 -0.17 -0.44% 38.53 38.79 38.21 1,963,652
      Sep 07 2023 38.57 -1.34 -3.36% 38.825 39.10 38.32 3,610,749
      Sep 06 2023 39.91 0.09 0.23% 39.80 40.28 39.65 3,403,100
      Sep 05 2023 39.82 -2.51 -5.93% 40.345 40.50 38.77 9,100,224
      Sep 04 2023 42.33 0.00 +0.00% 42.70 43.19 41.64 0
      Sep 01 2023 42.33 0.68 1.63% 42.70 43.19 41.64 5,687,815
      Aug 31 2023 41.65 -0.32 -0.76% 41.56 42.13 41.235 4,184,354
      Aug 30 2023 41.97 -0.94 -2.19% 40.97 41.98 40.5571 6,839,276
      Aug 29 2023 42.91 3.10 7.79% 41.00 43.37 40.73 13,180,487
      Aug 28 2023 39.81 0.55 1.4% 39.69 40.145 39.14 3,854,829
      Aug 25 2023 39.26 0.43 1.11% 38.76 39.40 38.50 4,172,858
      Aug 24 2023 38.83 -0.11 -0.28% 39.48 39.80 38.43 4,530,818
      Aug 23 2023 38.94 -0.19 -0.49% 38.44 39.28 38.25 4,076,415
      Aug 22 2023 39.13 -0.67 -1.68% 40.10 40.24 38.48 4,555,596
      Aug 21 2023 39.80 0.97 2.5% 38.61 39.91 38.405 4,523,565
      Aug 18 2023 38.83 -1.99 -4.88% 38.58 39.33 38.255 6,322,272
      Aug 17 2023 40.82 0.52 1.29% 42.15 42.20 40.78 7,065,311
      Aug 16 2023 40.30 -0.30 -0.74% 39.72 40.695 39.55 5,496,259
      Aug 15 2023 40.60 0.65 1.63% 40.53 40.80 39.71 6,718,349
      Aug 14 2023 39.95 -0.52 -1.28% 39.89 39.98 38.73 14,138,250
      Aug 11 2023 40.47 -2.38 -5.55% 41.34 41.40 39.88 10,560,282
      Aug 10 2023 42.85 1.01 2.41% 43.75 44.43 42.41 9,415,069
      Aug 09 2023 41.84 -0.79 -1.85% 42.63 43.19 41.635 9,031,389
      Aug 08 2023 42.63 -4.02 -8.62% 42.72 43.98 41.145 15,651,849
      Aug 07 2023 46.65 0.81 1.77% 47.25 47.33 45.63 8,123,448
      Aug 04 2023 45.84 -0.70 -1.5% 46.06 46.39 45.17 6,691,841
      Aug 03 2023 46.54 2.14 4.82% 45.32 46.81 45.13 12,592,028
      Aug 02 2023 44.40 0.03 0.07% 43.303 44.61 43.16 7,433,633
      Aug 01 2023 44.37 1.57 3.67% 43.39 44.695 42.86 8,425,238
      Jul 31 2023 42.80 0.08 0.19% 42.23 42.82 41.82 6,890,113
      Jul 28 2023 42.72 3.73 9.57% 40.74 42.83 40.53 13,494,462
      Jul 27 2023 38.99 -0.32 -0.81% 39.68 39.73 38.85 6,927,813
      Jul 26 2023 39.31 1.35 3.56% 38.59 40.36 38.59 11,067,173
      Jul 25 2023 37.96 -0.22 -0.58% 38.50 38.80 37.51 6,359,810
      Jul 24 2023 38.18 1.21 3.27% 36.65 38.73 36.57 7,564,215
      Jul 21 2023 36.97 -0.52 -1.39% 37.31 37.3999 36.865 3,370,256
      Jul 20 2023 37.49 0.07 0.19% 36.98 37.70 36.84 3,722,444
      Jul 19 2023 37.42 0.32 0.86% 37.55 37.79 37.11 3,927,293
      Jul 18 2023 37.10 -1.09 -2.85% 37.94 38.02 36.68 5,246,765
      Jul 17 2023 38.19 1.19 3.22% 36.69 38.52 36.56 6,098,751
      Jul 14 2023 37.00 -0.36 -0.96% 36.88 37.015 35.85 11,536,882
      Jul 13 2023 37.36 -0.81 -2.12% 37.41 37.63 36.63 9,471,760
      Jul 12 2023 38.17 1.11 3.0% 37.70 38.225 36.925 8,300,098
      Jul 11 2023 37.06 1.21 3.38% 36.82 37.245 36.43 7,036,949
      Jul 10 2023 35.85 -0.04 -0.11% 35.07 35.96 34.40 5,140,073
      Jul 07 2023 35.89 0.41 1.16% 35.51 36.155 35.1948 3,710,808
      Jul 06 2023 35.48 -0.27 -0.76% 35.50 36.41 35.36 4,468,035
      Jul 05 2023 35.75 -0.55 -1.52% 36.06 36.39 35.42 5,802,677
      Jul 04 2023 36.30 0.00 +0.00% 36.87 38.14 36.09 0
      Jul 03 2023 36.30 0.00 +0.00% 36.87 38.14 36.09 0
      Jul 03 2023 36.30 1.20 3.42% 36.87 38.14 36.09 10,503,305
      Your Recent History
      NASDAQ
      LI
      Li Auto
      Register now to watch these stocks streaming on the ADVFN Monitor.

      Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

      Log in to InvestorsHub
      Register Now