Li Auto Inc. (LI)
NASDAQ: LI
· Real-Time Price · USD
24.15
0.35 (1.47%)
At close: Sep 09, 2025, 11:46 AM
LI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 23.65 | 23.89 | 23.48 | 23.80 | 23.80 | 0.63% | 2,467,584 |
| Sep 5, 2025 | 23.92 | 23.94 | 23.31 | 23.65 | 23.65 | -1.38% | 4,027,971 |
| Sep 4, 2025 | 23.84 | 24.59 | 23.66 | 23.98 | 23.98 | -0.50% | 3,905,502 |
| Sep 3, 2025 | 23.87 | 24.29 | 23.40 | 24.10 | 24.10 | -1.23% | 7,072,026 |
| Sep 2, 2025 | 23.01 | 24.44 | 22.82 | 24.40 | 24.40 | 4.50% | 8,278,100 |
| Aug 29, 2025 | 23.11 | 23.61 | 23.03 | 23.35 | 23.35 | 0.39% | 5,323,800 |
| Aug 28, 2025 | 22.67 | 24.28 | 22.65 | 23.26 | 23.26 | 2.92% | 16,745,615 |
| Aug 27, 2025 | 23.39 | 23.46 | 22.42 | 22.60 | 22.60 | -8.32% | 14,249,100 |
| Aug 26, 2025 | 23.92 | 24.78 | 23.92 | 24.65 | 24.65 | 2.71% | 6,428,621 |
| Aug 25, 2025 | 24.10 | 24.52 | 23.99 | 24.00 | 24.00 | -0.25% | 5,393,904 |
| Aug 22, 2025 | 23.58 | 24.11 | 23.54 | 24.06 | 24.06 | 2.56% | 5,053,500 |
| Aug 21, 2025 | 23.33 | 23.61 | 23.22 | 23.46 | 23.46 | -0.17% | 6,115,400 |
| Aug 20, 2025 | 23.57 | 23.73 | 23.30 | 23.50 | 23.50 | -1.34% | 3,800,436 |
| Aug 19, 2025 | 23.97 | 24.08 | 23.70 | 23.82 | 23.82 | -0.96% | 4,164,200 |
| Aug 18, 2025 | 24.26 | 24.40 | 23.98 | 24.05 | 24.05 | -0.58% | 4,279,200 |
| Aug 15, 2025 | 24.14 | 24.56 | 24.13 | 24.19 | 24.19 | 1.85% | 3,839,800 |
| Aug 14, 2025 | 24.25 | 24.27 | 23.58 | 23.75 | 23.75 | -4.62% | 4,715,203 |
| Aug 13, 2025 | 24.78 | 24.95 | 24.53 | 24.90 | 24.90 | 3.79% | 5,556,500 |
| Aug 12, 2025 | 24.18 | 24.19 | 23.77 | 23.99 | 23.99 | -0.33% | 4,071,072 |
| Aug 11, 2025 | 24.24 | 24.33 | 23.86 | 24.07 | 24.07 | -2.90% | 5,207,027 |