Li Auto Inc (L87A)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.9 | -8.05084745763 | 23.6 | 24.2 | 21.7 | 1550 | 23.1535364 | DE |
| 4 | 0.4 | 1.8779342723 | 21.3 | 25 | 20.7 | 2622 | 22.66558193 | DE |
| 12 | -0.7 | -3.125 | 22.4 | 27.3 | 20.7 | 3544 | 22.92072468 | DE |
| 26 | 3.25 | 17.6151761518 | 18.45 | 28.6 | 15.7 | 4021 | 22.10802363 | DE |
| 52 | -7.3 | -25.1724137931 | 29 | 42.799999 | 15.7 | 4457 | 24.11482235 | DE |
| 156 | -16.7 | -43.4895833333 | 38.4 | 42.799999 | 15.7 | 3910 | 25.68096714 | DE |
| 260 | -16.7 | -43.4895833333 | 38.4 | 42.799999 | 15.7 | 3910 | 25.68096714 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 21.9 | -0.1 | -0.45 | 21.9 | 22.3 | 21.7 | 1606 |
| 1736458020 | 22 | -0.5 | -2.22 | 22 | 22 | 21.7 | 494 |
| 1736371620 | 22.5 | -0.6 | -2.60 | 22.9 | 23 | 22.4 | 1347 |
| 1736285220 | 23.1 | 0 | 0.00 | 22.8 | 23.2 | 22.8 | 523 |
| 1736198820 | 23.1 | -0.8 | -3.35 | 23.6 | 24 | 23.1 | 3176 |
| 1735939620 | 23.9 | 0.4 | 1.70 | 23.6 | 24.2 | 23.6 | 2208 |
| 1735853220 | 23.5 | -0.5 | -2.08 | 23.1 | 23.9 | 23.1 | 2276 |
| 1735594020 | 24 | -0.5 | -2.04 | 24.2 | 24.2 | 23.9 | 892 |
| 1735334820 | 24.5 | 1.4 | 6.06 | 24.3 | 25 | 24.3 | 6374 |
| 1734989220 | 23.1 | 0.5 | 2.21 | 23.2 | 23.4 | 22.8 | 3400 |
| 1734730020 | 22.6 | 0 | 0.00 | 22.5 | 23 | 22.4 | 1921 |
| 1734643620 | 22.6 | 0.8 | 3.67 | 22.4 | 23 | 22 | 2305 |
| 1734557220 | 21.8 | 0.4 | 1.87 | 21.8 | 22.4 | 21.8 | 2722 |
| 1734470820 | 21.399999 | 0.6 | 2.88 | 20.8 | 21.5 | 20.8 | 3483 |
| 1734384420 | 20.8 | -0.4 | -1.89 | 21.2 | 21.2 | 20.7 | 2393 |
| 1734125220 | 21.2 | -0.5 | -2.30 | 21.3 | 21.3 | 20.8 | 5823 |
| 1734038820 | 21.7 | 0.1 | 0.46 | 22.3 | 22.3 | 21.7 | 728 |
| 1733952420 | 21.6 | -0.3 | -1.37 | 21.9 | 21.9 | 21.399999 | 3322 |
| 1733866020 | 21.9 | -1 | -4.37 | 21.9 | 22.3 | 21.6 | 5935 |
| 1733779620 | 22.9 | 1.7 | 8.02 | 21.1 | 23.6 | 21.1 | 10851 |
| 1733520420 | 21.2 | -0.2 | -0.93 | 21.3 | 21.5 | 21.1 | 1494 |
| 1733434020 | 21.399999 | 0 | 0.00 | 21.1 | 21.6 | 21 | 3597 |
| 1733347620 | 21.399999 | -0.1 | -0.47 | 21.399999 | 21.399999 | 21.2 | 696 |
| 1733261220 | 21.5 | -0.3 | -1.38 | 21.5 | 21.7 | 21.399999 | 4041 |
| 1733174820 | 21.8 | -0.6 | -2.68 | 21.6 | 22 | 21.6 | 3514 |
| 1732915620 | 22.4 | 1 | 4.67 | 22.5 | 22.5 | 22 | 566 |
| 1732829220 | 21.399999 | -0.7 | -3.17 | 21.6 | 21.6 | 21.399999 | 250 |
| 1732742820 | 22.1 | 1.2 | 5.74 | 21.5 | 22.2 | 21.3 | 6847 |
| 1732656420 | 20.899999 | -0.7 | -3.24 | 21.2 | 21.3 | 20.899999 | 3764 |
| 1732570020 | 21.6 | 0.2 | 0.93 | 21.2 | 21.8 | 21.1 | 3743 |
| 1732310820 | 21.399999 | -0.3 | -1.38 | 21.1 | 21.6 | 20.8 | 1659 |
| 1732224420 | 21.7 | 0.1 | 0.46 | 21.7 | 21.7 | 21.7 | 55 |
| 1732138020 | 21.6 | -0.4 | -1.82 | 21.8 | 21.8 | 21.6 | 339 |
| 1732051620 | 22 | 0.4 | 1.85 | 21.9 | 22.1 | 21.8 | 2620 |
| 1731965220 | 21.6 | 0.1 | 0.47 | 21.7 | 21.8 | 21.3 | 540 |
| 1731705960 | 21.5 | 0.3 | 1.42 | 21.3 | 21.5 | 21.3 | 6105 |
| 1731619560 | 21.2 | 0.2 | 0.95 | 21.2 | 21.2 | 20.8 | 4839 |
| 1731533160 | 21 | -0.4 | -1.87 | 21.3 | 21.7 | 21 | 5642 |
| 1731446820 | 21.399999 | -1.3 | -5.73 | 21.8 | 22 | 21.3 | 10520 |
| 1731360420 | 22.7 | 0.7 | 3.18 | 22.8 | 23.1 | 22.6 | 6534 |
| 1731101220 | 22 | -1.7 | -7.17 | 23.1 | 23.1 | 22 | 1837 |
| 1731014760 | 23.7 | 0.5 | 2.16 | 23.2 | 23.7 | 23.2 | 2104 |
| 1730928360 | 23.2 | -0.2 | -0.85 | 22.8 | 23.5 | 21.8 | 6409 |
| 1730841960 | 23.4 | 0.7 | 3.08 | 23 | 23.4 | 23 | 3958 |
| 1730755560 | 22.7 | -0.6 | -2.58 | 23 | 23.3 | 22.7 | 1340 |
| 1730496360 | 23.3 | 0.3 | 1.30 | 23.1 | 23.7 | 23 | 2553 |
| 1730409960 | 23 | -3.4 | -12.88 | 25.4 | 26.4 | 22.9 | 9608 |
| 1730323560 | 26.4 | 0.3 | 1.15 | 25.6 | 26.9 | 25.4 | 4009 |
| 1730237160 | 26.1 | -0.8 | -2.97 | 26.5 | 27.3 | 26.1 | 7498 |
| 1730150760 | 26.9 | 0.3 | 1.13 | 26.5 | 27.3 | 26.5 | 2277 |
| 1729888020 | 26.6 | 1.1 | 4.31 | 25.9 | 27.1 | 25.9 | 10555 |
| 1729801560 | 25.5 | 0.6 | 2.41 | 25.7 | 25.7 | 25.3 | 400 |
| 1729715160 | 24.9 | 0.7 | 2.89 | 26 | 26.1 | 24.9 | 3246 |
| 1729628760 | 24.2 | 0.9 | 3.86 | 24.6 | 24.9 | 23.9 | 8793 |
| 1729542360 | 23.3 | -0.1 | -0.43 | 23.4 | 23.4 | 22.6 | 1382 |
| 1729283160 | 23.4 | 1.5 | 6.85 | 22.4 | 23.5 | 22.4 | 1414 |
| 1729196760 | 21.9 | -1.2 | -5.19 | 22.9 | 22.9 | 21.9 | 7165 |
| 1729110360 | 23.1 | 0.1 | 0.43 | 23 | 23.3 | 22.9 | 3104 |
| 1729023960 | 23 | -1.2 | -4.96 | 23.8 | 23.8 | 23 | 4406 |
| 1728937620 | 24.2 | -0.8 | -3.20 | 25.3 | 25.3 | 24.2 | 5975 |
| 1728678360 | 25 | 0.6 | 2.46 | 24.1 | 25 | 23.6 | 5043 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
