Li Auto Inc ADR (NQ: LI )

40.79 +1.55 (+3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 40.86 41.49 38.90 40.79 25,321,256 +1.55(+3.95%)
Jun 23, 2022 39.27 40.01 38.42 39.24 29,439,846 +2.44(+6.63%)
Jun 22, 2022 36.82 37.35 35.36 36.80 20,200,604 +1.05(+2.94%)
Jun 21, 2022 35.02 37.02 34.79 35.75 24,543,114 +2.60(+7.84%)
Jun 17, 2022 33.50 34.00 32.93 33.15 22,414,130 +1.35(+4.25%)
Jun 16, 2022 31.00 32.16 30.82 31.80 9,053,934 -0.69(-2.12%)
Jun 15, 2022 32.52 32.80 31.56 32.49 11,225,972 +0.27(+0.84%)
Jun 14, 2022 30.84 32.78 30.70 32.22 15,850,272 +3.17(+10.91%)
Jun 13, 2022 29.71 30.40 28.22 29.05 13,493,843 -0.88(-2.94%)
Jun 10, 2022 29.90 31.19 29.79 29.93 11,276,814 +0.44(+1.49%)
Jun 09, 2022 28.27 29.99 28.25 29.49 7,889,805 -0.47(-1.57%)
Jun 08, 2022 30.11 30.29 29.36 29.96 12,251,681 +0.24(+0.81%)
Jun 07, 2022 28.67 30.05 28.32 29.72 9,041,604 +0.65(+2.24%)
Jun 06, 2022 28.31 30.00 28.22 29.07 15,814,070 +2.86(+10.91%)
Jun 03, 2022 25.52 26.52 25.51 26.21 4,875,933 -0.20(-0.76%)
Jun 02, 2022 25.62 26.57 24.71 26.41 9,155,464 +0.95(+3.73%)
Jun 01, 2022 25.41 26.04 24.99 25.46 7,846,019 +0.39(+1.56%)
May 31, 2022 25.50 25.51 24.57 25.07 11,533,160 +0.79(+3.25%)
May 27, 2022 24.49 24.50 22.90 24.28 8,967,566 +0.10(+0.41%)
May 26, 2022 22.43 24.30 22.43 24.18 7,010,129 +1.78(+7.95%)
May 25, 2022 22.44 22.70 21.59 22.40 8,667,353 +0.64(+2.94%)
May 24, 2022 22.77 22.85 21.52 21.76 10,518,861 -1.71(-7.29%)
May 23, 2022 23.32 23.51 22.51 23.47 6,674,796 -0.53(-2.21%)
May 20, 2022 24.73 25.00 23.04 24.00 11,194,870 +0.01(+0.04%)
May 19, 2022 24.09 24.47 23.61 23.99 8,179,928 +0.58(+2.48%)
May 18, 2022 23.35 24.59 23.18 23.41 8,340,800 -0.33(-1.39%)
May 17, 2022 23.71 24.43 23.05 23.74 10,964,592 +1.72(+7.81%)
May 16, 2022 22.10 22.85 21.80 22.02 7,877,932 +0.20(+0.92%)
May 13, 2022 21.80 22.22 21.31 21.82 17,024,190 +1.70(+8.45%)
May 12, 2022 20.10 21.44 19.34 20.12 14,123,983 -0.01(-0.05%)
May 11, 2022 21.07 21.83 20.07 20.13 18,675,060 +0.46(+2.34%)
May 10, 2022 20.31 21.30 18.90 19.67 9,853,132 +0.77(+4.07%)
May 09, 2022 20.15 20.35 18.82 18.90 7,324,555 -2.02(-9.66%)
May 06, 2022 21.68 21.86 20.69 20.92 5,113,760 -0.75(-3.46%)
May 05, 2022 22.83 23.35 21.16 21.67 5,820,565 -1.92(-8.14%)
May 04, 2022 22.45 23.69 22.09 23.59 4,996,591 +0.66(+2.88%)
May 03, 2022 23.10 23.59 22.65 22.93 4,181,278 -0.40(-1.71%)
May 02, 2022 22.22 23.59 22.07 23.33 6,075,090 +0.90(+4.01%)
Apr 29, 2022 24.08 24.40 22.37 22.43 8,061,262 +0.31(+1.40%)
Apr 28, 2022 22.50 22.79 20.50 22.12 8,344,994 -0.06(-0.27%)
Apr 27, 2022 22.46 23.00 22.09 22.18 9,117,826 +1.03(+4.87%)
Apr 26, 2022 22.44 22.51 21.15 21.15 5,316,738 -1.16(-5.20%)
Apr 25, 2022 21.35 22.44 21.12 22.31 8,412,819 -0.02(-0.09%)
Apr 22, 2022 22.57 23.35 22.31 22.33 6,285,234 -0.14(-0.62%)
Apr 21, 2022 24.00 22.05 22.47 9,082,620 -1.02(-4.34%)
Apr 20, 2022 24.81 24.81 23.17 23.49 7,739,287 -1.85(-7.30%)
Apr 19, 2022 25.16 25.59 24.14 25.34 5,062,253 -0.32(-1.25%)
Apr 18, 2022 25.40 25.95 24.70 25.66 4,085,700 -0.05(-0.19%)
Apr 14, 2022 25.80 26.41 25.60 25.71 4,646,806 -0.32(-1.23%)
Apr 13, 2022 25.09 26.43 24.63 26.03 4,845,458 +1.10(+4.41%)
Apr 12, 2022 25.84 25.87 24.81 24.93 5,590,847 -0.32(-1.27%)
Apr 11, 2022 24.69 25.58 24.22 25.25 8,727,602 -0.61(-2.36%)
Apr 08, 2022 26.39 26.56 25.56 25.86 5,502,748 -0.53(-2.01%)
Apr 07, 2022 27.28 28.03 25.82 26.39 9,402,729 -1.13(-4.11%)
Apr 06, 2022 27.59 27.85 26.74 27.52 6,436,578 -0.28(-1.01%)
Apr 05, 2022 28.37 28.64 27.56 27.80 6,623,253 -0.86(-3.00%)
Apr 04, 2022 28.68 29.69 28.24 28.66 11,099,204 +1.42(+5.21%)
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.