Skip to main content
Li Auto Inc. (LI)
NASDAQ: LI · Real-Time Price · USD
17.59
-0.31 (-1.73%)
At close: Feb 27, 2026, 4:00 PM EST
17.65
+0.06 (0.35%)
After-hours: Feb 27, 2026, 7:57 PM EST

Li Auto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202617.5517.8017.5017.5917.59-1.73%1,830,443
Feb 26, 202617.5217.9217.4217.9017.90-2.98%3,638,409
Feb 25, 202618.3218.4818.2618.4518.45-1.18%1,815,819
Feb 24, 202618.3218.7318.2518.6718.671.30%1,595,497
Feb 23, 202618.5318.8018.3618.4318.430.82%1,879,574
Feb 20, 202617.9518.2817.8818.2818.28-0.22%2,404,893
Feb 19, 202618.2418.3318.1218.3218.32-1,178,015
Feb 18, 202618.4118.5018.3018.3218.32-0.43%1,340,590
Feb 17, 202618.3118.5918.2418.4018.40-0.33%1,294,391
Feb 13, 202618.1418.5518.1418.4618.46-1.81%2,548,761
Feb 12, 202619.0319.0318.5418.8018.80-2.08%3,262,718
Feb 11, 202619.1319.3219.0919.2019.201.64%3,212,504
Feb 10, 202618.5819.0518.5618.8918.892.94%4,054,346
Feb 9, 202618.2318.4718.0418.3518.35-3.27%5,232,515
Feb 6, 202618.4019.0818.3718.9718.976.63%7,855,644
Feb 5, 202617.6018.1117.5917.7917.792.60%5,730,049
Feb 4, 202617.3617.4217.0117.3417.341.88%5,242,840
Feb 3, 202616.6717.0316.5717.0217.022.90%4,803,220
Feb 2, 202616.6416.7516.4616.5416.54-0.54%3,730,091
Jan 30, 202617.0117.0716.5516.6316.63-3.65%3,897,568
Jan 29, 202617.1817.4116.9517.2617.260.64%2,690,329
Jan 28, 202617.4017.5517.1117.1517.152.39%3,971,886
Jan 27, 202616.8416.8516.5316.7516.75-1.12%2,176,217
Jan 26, 202616.7917.1016.7916.9416.941.38%2,760,243
Jan 23, 202616.6816.8016.5816.7116.710.12%2,943,257
Jan 22, 202616.7417.2816.6816.6916.693.54%7,625,390
Jan 21, 202616.0816.2015.9516.1216.122.48%2,583,180
Jan 20, 202615.8416.1415.7115.7315.73-2.84%3,518,996
Jan 16, 202616.1216.2015.8716.1916.19-1.22%4,990,392
Jan 15, 202616.4416.6416.3716.3916.391.11%10,936,472
Jan 14, 202616.3316.4016.1016.2116.21-2.58%4,075,115
Jan 13, 202616.8316.8716.4616.6416.64-2.35%3,228,288
Jan 12, 202616.6117.1816.6117.0417.042.28%4,609,913
Jan 9, 202616.7716.7716.2516.6616.66-0.95%3,755,804
Jan 8, 202616.8017.0216.7216.8216.82-0.71%2,767,475
Jan 7, 202617.0017.0616.8116.9416.94-0.29%3,104,175
Jan 6, 202617.6517.7416.9716.9916.99-2.13%4,965,548
Jan 5, 202617.0217.4916.8217.3617.360.64%5,397,847
Jan 2, 202617.3317.5217.1017.2517.251.89%5,250,895
Dec 31, 202516.7317.0516.3416.9316.93-1.97%7,511,426
Dec 30, 202517.1917.5417.1217.2717.270.64%5,502,852
Dec 29, 202516.9017.2716.8417.1617.16-1.61%3,876,189
Dec 26, 202517.0117.4916.9517.4417.443.93%4,928,796
Dec 24, 202516.7116.7816.6716.7816.780.54%914,883
Dec 23, 202516.7816.7816.5116.6916.69-1.71%2,616,770
Dec 22, 202516.9317.1116.9216.9816.98-0.12%3,810,231
Dec 19, 202516.7417.1716.7017.0017.005.07%6,211,179
Dec 18, 202516.2316.3516.1116.1816.180.19%3,437,897
Dec 17, 202516.4616.5716.1216.1516.15-3.18%4,592,591
Dec 16, 202516.4816.8216.4616.6816.680.24%3,602,188
Dec 15, 202516.8816.9116.5816.6416.64-2.58%3,234,980
Dec 12, 202517.2517.4517.0417.0817.080.41%3,189,237
Dec 11, 202516.9217.0416.7717.0117.01-1.16%4,817,526
Dec 10, 202517.2317.2717.1217.2117.21-1.04%2,885,135
Dec 9, 202517.3817.4217.0917.3917.39-3.12%5,648,659
Dec 8, 202517.7718.0417.7217.9517.950.84%2,410,650
Dec 5, 202517.8417.9917.7917.8017.801.19%3,476,352
Dec 4, 202517.5117.6617.3617.5917.590.86%4,926,168
Dec 3, 202518.1718.1717.2717.4417.44-3.65%7,493,133
Dec 2, 202517.9018.1117.7718.1018.100.89%4,817,275
Dec 1, 202518.0018.0117.6117.9417.94-2.45%4,889,482
Nov 28, 202518.3718.5218.1818.3918.39-0.22%4,375,837
Nov 26, 202517.9519.0417.8118.4318.430.60%9,755,224
Nov 25, 202518.3818.4518.0718.3218.321.10%4,738,359
Nov 24, 202518.3518.5018.0718.1218.120.55%3,660,371
Nov 21, 202517.6218.2517.6218.0218.022.10%5,748,817
Nov 20, 202518.0118.2317.5917.6517.65-2.32%5,334,503
Nov 19, 202518.2518.2517.8918.0718.07-3.27%4,831,882
Nov 18, 202518.6918.7918.4318.6818.68-0.80%4,436,244
Nov 17, 202519.3219.3318.7518.8318.83-4.75%5,353,006
Nov 14, 202519.2920.0019.2919.7719.77-0.80%3,780,719
Nov 13, 202520.2220.4619.7619.9319.93-0.45%3,665,931
Nov 12, 202520.4920.4919.9920.0220.02-1.96%2,970,675
Nov 11, 202520.3820.5720.2120.4220.421.19%3,078,090
Nov 10, 202520.3220.4620.1120.1820.180.95%2,900,258
Nov 7, 202519.8420.0019.6319.9919.99-0.89%2,690,356
Nov 6, 202520.2220.3419.8820.1720.170.50%3,102,651
Nov 5, 202519.9820.3419.8920.0720.071.31%3,808,689
Nov 4, 202520.0020.1819.7819.8119.81-3.27%4,623,446
Nov 3, 202520.8720.9520.4420.4820.48-1.77%2,978,618
Oct 31, 202520.1620.9320.0220.8520.851.76%4,377,609
Oct 30, 202520.6120.6820.3620.4920.49-2.34%4,724,739
Oct 29, 202521.5021.5020.8520.9820.98-1.64%4,237,471
Oct 28, 202521.2921.3421.1321.3321.33-1.07%3,664,442
Oct 27, 202521.6921.9121.4921.5621.56-1.64%5,463,999
Oct 24, 202521.4522.0221.4521.9221.92-1.39%4,097,105
Oct 23, 202522.1122.4422.0922.2322.231.69%4,163,526
Oct 22, 202521.9922.1421.7021.8621.86-0.64%3,187,638
Oct 21, 202522.4222.5321.9422.0022.00-2.35%4,440,158
Oct 20, 202522.5022.5722.2722.5322.530.09%2,700,382
Oct 17, 202522.1422.6022.1022.5122.51-0.27%3,422,411
Oct 16, 202522.7222.8222.4722.5722.57-0.66%3,948,824
Oct 15, 202523.0823.1522.6322.7222.72-0.31%4,366,044
Oct 14, 202522.2922.8322.1122.7922.79-1.47%5,892,914
Oct 13, 202522.8223.2022.5123.1323.131.45%5,262,414
Oct 10, 202523.7523.8122.5122.8022.80-3.43%7,441,353
Oct 9, 202524.3624.3823.4623.6123.61-4.18%6,446,457
Oct 8, 202524.4824.6624.4224.6424.641.44%2,697,402
Oct 7, 202524.9024.9024.1324.2924.29-2.41%3,775,518
Oct 6, 202524.6625.0724.5724.8924.890.36%3,531,781