Li Auto Inc ADR (NQ: LI )

25.01 -3.93 (-13.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 20.49 21.72 20.07 20.17 11,956,800 -0.45(-2.18%)
Oct 29, 2020 19.31 21.40 19.17 20.62 14,634,205 +1.93(+10.33%)
Oct 28, 2020 18.68 19.10 17.92 18.69 6,228,741 -0.52(-2.71%)
Oct 27, 2020 18.96 19.61 18.62 19.21 4,294,310 +0.21(+1.11%)
Oct 26, 2020 18.30 19.26 18.30 19.00 5,670,271 +0.60(+3.26%)
Oct 23, 2020 18.90 18.99 18.31 18.40 3,624,200 -0.58(-3.06%)
Oct 22, 2020 20.00 20.10 18.72 18.98 6,338,644 -0.41(-2.11%)
Oct 21, 2020 20.30 21.10 19.36 19.39 8,389,558 -1.10(-5.37%)
Oct 20, 2020 19.21 20.78 19.00 20.49 7,603,790 +1.31(+6.83%)
Oct 19, 2020 20.34 20.37 18.91 19.18 6,438,920 -0.59(-2.98%)
Oct 16, 2020 20.85 21.12 19.61 19.77 7,455,900 -0.73(-3.56%)
Oct 15, 2020 20.35 21.47 19.78 20.50 11,731,486 -0.28(-1.35%)
Oct 14, 2020 20.17 21.86 20.06 20.78 16,766,872 +1.35(+6.95%)
Oct 13, 2020 18.81 19.73 18.53 19.43 7,886,422 +0.27(+1.41%)
Oct 12, 2020 18.06 19.34 17.61 19.16 13,982,694 +1.56(+8.86%)
Oct 09, 2020 18.03 18.36 17.50 17.60 3,833,000 -0.33(-1.84%)
Oct 08, 2020 17.98 18.28 17.72 17.93 3,219,925 +0.16(+0.90%)
Oct 07, 2020 17.60 18.08 17.41 17.77 3,096,019 +0.42(+2.42%)
Oct 06, 2020 17.72 18.23 17.25 17.35 5,656,622 -0.17(-0.97%)
Oct 05, 2020 17.42 18.13 17.15 17.52 8,142,186 +0.60(+3.55%)
Oct 02, 2020 16.25 18.00 16.20 16.92 8,396,700 +0.12(+0.71%)
Oct 01, 2020 17.76 17.78 16.55 16.80 5,407,732 -0.59(-3.39%)
Sep 30, 2020 17.62 18.24 17.09 17.39 7,616,704 +0.36(+2.11%)
Sep 29, 2020 16.08 17.16 16.00 17.03 6,050,957 +0.95(+5.91%)
Sep 28, 2020 16.19 16.21 15.74 16.08 4,717,092 +0.28(+1.77%)
Sep 25, 2020 15.35 16.07 15.23 15.80 3,636,700 +0.71(+4.71%)
Sep 24, 2020 15.50 15.97 15.02 15.09 6,839,585 -0.59(-3.76%)
Sep 23, 2020 16.75 16.75 15.61 15.68 6,577,229 -1.06(-6.33%)
Sep 22, 2020 16.56 17.18 16.42 16.74 3,025,224 +0.31(+1.89%)
Sep 21, 2020 16.50 16.87 16.00 16.43 4,286,144 -0.60(-3.52%)
Sep 18, 2020 17.57 17.68 16.57 17.03 3,817,500 -0.23(-1.33%)
Sep 17, 2020 16.74 17.65 16.70 17.26 3,131,019 -0.26(-1.48%)
Sep 16, 2020 18.20 18.43 17.42 17.52 5,722,504 -0.67(-3.68%)
Sep 15, 2020 17.66 18.75 17.65 18.19 9,368,173 +0.72(+4.12%)
Sep 14, 2020 16.60 17.71 16.31 17.47 6,422,778 +1.26(+7.77%)
Sep 11, 2020 16.19 16.70 16.05 16.21 3,914,900 +0.16(+1.00%)
Sep 10, 2020 16.17 16.73 15.86 16.05 5,886,921 +0.25(+1.58%)
Sep 09, 2020 16.41 16.95 15.79 15.80 9,088,563 +0.01(+0.06%)
Sep 08, 2020 16.00 16.35 15.24 15.79 11,056,215 -1.04(-6.18%)
Sep 04, 2020 17.08 17.90 16.04 16.83 11,650,600 -0.08(-0.47%)
Sep 03, 2020 17.17 17.60 16.26 16.91 10,144,609 -0.96(-5.37%)
Sep 02, 2020 19.38 19.68 17.20 17.87 18,407,104 -0.42(-2.30%)
Sep 01, 2020 17.08 18.46 16.70 18.29 18,131,572 +1.99(+12.21%)
Aug 31, 2020 17.76 18.84 16.20 16.30 18,282,310 -1.30(-7.39%)
Aug 28, 2020 20.21 20.50 17.60 17.60 14,725,000 -1.78(-9.18%)
Aug 27, 2020 22.26 22.31 19.30 19.38 29,277,334 -4.00(-17.11%)
Aug 26, 2020 18.99 24.48 18.99 23.38 31,494,716 +5.15(+28.25%)
Aug 25, 2020 17.80 18.84 17.68 18.23 22,075,682 +1.14(+6.67%)
Aug 24, 2020 16.30 17.20 15.88 17.09 19,305,908 +2.07(+13.78%)
Aug 21, 2020 14.94 15.50 14.76 15.02 4,223,600 +0.27(+1.83%)
Aug 20, 2020 15.06 15.30 14.61 14.75 3,134,510 -0.29(-1.93%)
Aug 19, 2020 15.98 16.07 15.01 15.04 3,285,813 -0.92(-5.76%)
Aug 18, 2020 15.36 16.75 15.36 15.96 7,160,767 +0.54(+3.50%)
Aug 17, 2020 14.76 15.60 14.60 15.42 5,294,332 +0.82(+5.62%)
Aug 14, 2020 15.35 15.36 14.31 14.60 5,070,100 -0.56(-3.69%)
Aug 13, 2020 15.70 15.70 15.00 15.16 5,383,460 -0.50(-3.19%)
Aug 12, 2020 16.36 16.36 15.14 15.66 5,612,045 -0.34(-2.12%)
Aug 11, 2020 16.93 17.03 15.83 16.00 7,336,048 -0.50(-3.03%)
Aug 10, 2020 17.60 17.76 16.12 16.50 7,910,205 -0.39(-2.31%)
Aug 07, 2020 17.75 19.33 16.60 16.89 7,459,700 -1.61(-8.70%)
Aug 06, 2020 16.80 19.90 16.63 18.50 14,131,255 +1.75(+10.45%)
Aug 05, 2020 16.65 17.00 16.40 16.75 3,993,859 +0.06(+0.36%)
Aug 04, 2020 16.55 16.84 15.95 16.69 7,780,753 +0.33(+2.02%)
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.