Li Auto Inc (L87A)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -2.0942408377 | 19.1 | 19.35 | 17.95 | 1917 | 18.70598206 | DE |
| 4 | 1.85 | 10.9792284866 | 16.85 | 20.2 | 16.399999 | 4832 | 18.66530128 | DE |
| 12 | -5.9 | -23.9837398374 | 24.6 | 28 | 16.399999 | 5092 | 20.02047504 | DE |
| 26 | -5.1 | -21.4285714286 | 23.8 | 42.799999 | 16.399999 | 4889 | 25.46732128 | DE |
| 52 | -19.7 | -51.3020833333 | 38.4 | 42.799999 | 16.399999 | 3803 | 27.62574486 | DE |
| 156 | -19.7 | -51.3020833333 | 38.4 | 42.799999 | 16.399999 | 3803 | 27.62574486 | DE |
| 260 | -19.7 | -51.3020833333 | 38.4 | 42.799999 | 16.399999 | 3803 | 27.62574486 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 17.95 | -0.6 | -3.23 | 18.1 | 18.3 | 17.95 | 905 |
| 1721334360 | 18.55 | 0.2 | 1.09 | 18.45 | 18.95 | 18.35 | 2659 |
| 1721248020 | 18.35 | -0.75 | -3.93 | 18.85 | 18.85 | 18.35 | 1699 |
| 1721161560 | 19.1 | 0 | 0.00 | 18.5 | 19.35 | 18.5 | 2341 |
| 1721075160 | 19.1 | -0.35 | -1.80 | 19.1 | 19.1 | 18.6 | 1983 |
| 1720815960 | 19.45 | -0.4 | -2.02 | 19.35 | 20.2 | 19.35 | 5608 |
| 1720729560 | 19.85 | 0.8 | 4.20 | 19.6 | 19.85 | 19.399999 | 2834 |
| 1720643220 | 19.05 | 0.35 | 1.87 | 18.45 | 19.149999 | 18.399999 | 2986 |
| 1720556760 | 18.7 | 0.1 | 0.54 | 18.8 | 18.8 | 18.5 | 10184 |
| 1720470360 | 18.6 | -0.2 | -1.06 | 18.6 | 18.649999 | 18.1 | 2393 |
| 1720211220 | 18.8 | -0.55 | -2.84 | 19 | 19 | 18.45 | 1097 |
| 1720124820 | 19.35 | 0.25 | 1.31 | 19.35 | 19.45 | 19.25 | 912 |
| 1720038420 | 19.1 | 0.95 | 5.23 | 18.3 | 19.45 | 18.3 | 38695 |
| 1719952020 | 18.149999 | 0.45 | 2.54 | 17.6 | 18.149999 | 17.399999 | 3489 |
| 1719865620 | 17.7 | 1.15 | 6.95 | 16.85 | 18 | 16.399999 | 7535 |
| 1719606420 | 16.55 | -0.65 | -3.78 | 17.1 | 17.1 | 16.55 | 4085 |
| 1719520020 | 17.2 | -0.4 | -2.27 | 17.6 | 17.6 | 17.1 | 1253 |
| 1719433620 | 17.6 | 0.25 | 1.44 | 17.55 | 17.649999 | 17.3 | 1330 |
| 1719347160 | 17.35 | 0 | 0.00 | 16.899999 | 17.35 | 16.85 | 2782 |
| 1719260820 | 17.35 | 0.75 | 4.52 | 16.85 | 17.399999 | 16.85 | 1872 |
| 1719001620 | 16.6 | -0.1 | -0.60 | 16.75 | 16.75 | 16.55 | 3077 |
| 1718915160 | 16.7 | -0.4 | -2.34 | 17 | 17.1 | 16.55 | 4277 |
| 1718828820 | 17.1 | -0.15 | -0.87 | 17.399999 | 17.399999 | 17.1 | 261 |
| 1718742360 | 17.25 | -0.05 | -0.29 | 17.25 | 17.399999 | 16.85 | 2930 |
| 1718656020 | 17.3 | -0.4 | -2.26 | 17.75 | 17.75 | 16.899999 | 2443 |
| 1718396820 | 17.7 | -0.3 | -1.67 | 17.899999 | 17.899999 | 17.649999 | 2334 |
| 1718310420 | 18 | 0.35 | 1.98 | 17.8 | 18.399999 | 17.5 | 2582 |
| 1718224020 | 17.649999 | 0 | 0.00 | 17.45 | 17.75 | 17.2 | 2435 |
| 1718137620 | 17.649999 | -0.5 | -2.75 | 18.05 | 18.05 | 17.55 | 3275 |
| 1718051220 | 18.149999 | -0.5 | -2.68 | 18.85 | 18.85 | 18.149999 | 2861 |
| 1717792020 | 18.649999 | 0.55 | 3.04 | 18.25 | 18.8 | 18.25 | 1988 |
| 1717705620 | 18.1 | -0.45 | -2.43 | 18.6 | 18.649999 | 18.1 | 1920 |
| 1717619220 | 18.55 | 0.1 | 0.54 | 18.55 | 18.6 | 18.399999 | 1581 |
| 1717532820 | 18.45 | -0.25 | -1.34 | 18.899999 | 18.899999 | 18.45 | 18873 |
| 1717446420 | 18.7 | 0.15 | 0.81 | 19.3 | 19.649999 | 18.55 | 3589 |
| 1717187220 | 18.55 | -0.8 | -4.13 | 18.5 | 18.8 | 18.5 | 1440 |
| 1717100820 | 19.35 | 0.7 | 3.75 | 18.5 | 19.35 | 18.399999 | 6266 |
| 1717014420 | 18.649999 | -0.05 | -0.27 | 19 | 19 | 18.6 | 1119 |
| 1716928020 | 18.7 | -0.55 | -2.86 | 19.3 | 19.3 | 18.6 | 1708 |
| 1716841560 | 19.25 | 0.5 | 2.67 | 19 | 19.25 | 19 | 479 |
| 1716582420 | 18.75 | 0.55 | 3.02 | 18.35 | 18.899999 | 18.35 | 21678 |
| 1716496020 | 18.2 | -1.1 | -5.70 | 19 | 19.5 | 18 | 6626 |
| 1716409620 | 19.3 | 0 | 0.00 | 19.5 | 19.8 | 19.1 | 17901 |
| 1716323160 | 19.3 | -0.6 | -3.02 | 19.45 | 19.6 | 19.05 | 10842 |
| 1716236760 | 19.899999 | -3.1 | -13.48 | 23.5 | 23.6 | 19.25 | 18602 |
| 1715977620 | 23 | -0.3 | -1.29 | 22.6 | 23.2 | 22.5 | 2627 |
| 1715891220 | 23.3 | -0.4 | -1.69 | 23.5 | 23.5 | 23.1 | 1548 |
| 1715804820 | 23.7 | -0.4 | -1.66 | 24.5 | 24.6 | 23.7 | 7624 |
| 1715718420 | 24.1 | -1 | -3.98 | 24.3 | 24.6 | 24.1 | 4916 |
| 1715631960 | 25.1 | 0.4 | 1.62 | 25 | 25.5 | 24.8 | 6642 |
| 1715372820 | 24.7 | -0.4 | -1.59 | 25 | 25.3 | 24.6 | 1660 |
| 1715286420 | 25.1 | 0.2 | 0.80 | 25.5 | 25.9 | 25.1 | 1610 |
| 1715200020 | 24.9 | -1.3 | -4.96 | 26.2 | 26.2 | 24.6 | 4623 |
| 1715113620 | 26.2 | -1 | -3.68 | 27.2 | 27.6 | 26.2 | 3536 |
| 1715027220 | 27.2 | 1.2 | 4.62 | 27.6 | 28 | 27 | 4991 |
| 1714768020 | 26 | -1.1 | -4.06 | 26.6 | 26.8 | 25.6 | 2937 |
| 1714681560 | 27.1 | 2.7 | 11.07 | 25.9 | 27.4 | 25.6 | 5530 |
| 1714508820 | 24.4 | -0.8 | -3.17 | 25.5 | 25.5 | 24.4 | 7841 |
| 1714422420 | 25.2 | 1.6 | 6.78 | 24.6 | 25.2 | 24.1 | 6705 |
| 1714163220 | 23.6 | 1.8 | 8.26 | 23.4 | 24 | 23.2 | 17874 |
| 1714076820 | 21.8 | -0.6 | -2.68 | 21.9 | 22.3 | 21.7 | 2960 |
| 1713990420 | 22.4 | -0.8 | -3.45 | 23.4 | 23.4 | 22.2 | 5848 |
| 1713903960 | 23.2 | -0.2 | -0.85 | 23.1 | 23.7 | 23.1 | 2641 |
| 1713817560 | 23.4 | -1.4 | -5.65 | 23.1 | 23.6 | 22.8 | 6712 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
