Skip to main content
Li Auto Inc. (LI)
NASDAQ: LI · Real-Time Price · USD
17.80
+0.21 (1.19%)
At close: Dec 5, 2025, 4:00 PM EST
17.82
+0.02 (0.11%)
After-hours: Dec 5, 2025, 7:58 PM EST

Li Auto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.8417.9917.7917.8017.801.19%3,470,919
Dec 4, 202517.5117.6617.3617.5917.590.86%4,905,346
Dec 3, 202518.1718.1717.2717.4417.44-3.65%7,468,407
Dec 2, 202517.9018.1117.7718.1018.100.89%4,801,144
Dec 1, 202518.0018.0117.6117.9417.94-2.45%4,798,513
Nov 28, 202518.3718.5218.1818.3918.39-0.22%4,367,786
Nov 26, 202517.9519.0417.8118.4318.430.60%9,732,185
Nov 25, 202518.3818.4518.0718.3218.321.10%4,712,782
Nov 24, 202518.3518.5018.0718.1218.120.55%3,638,333
Nov 21, 202517.6218.2517.6218.0218.022.10%5,745,256
Nov 20, 202518.0118.2317.5917.6517.65-2.32%5,310,492
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
Oct 3, 202525.3925.3924.4824.8024.80-3.99%6,371,773
Oct 2, 202525.9826.3325.5325.8325.831.29%4,222,483
Oct 1, 202525.4725.6125.1325.5025.500.63%5,313,455
Sep 30, 202525.8226.5025.3225.3425.340.44%7,310,874
Sep 29, 202524.9525.3524.7025.2325.233.57%8,157,190
Sep 26, 202527.1027.1024.3124.3624.36-5.62%15,605,058
Sep 25, 202526.2626.4425.7825.8125.811.49%4,855,428
Sep 24, 202525.4725.8025.2525.4325.431.60%4,739,699
Sep 23, 202525.0425.3924.8125.0325.03-1.65%2,990,554
Sep 22, 202525.7125.9125.3025.4525.45-1.17%3,928,453
Sep 19, 202526.1026.2325.7125.7525.75-1.23%3,780,169
Sep 18, 202526.0226.3226.0226.0726.07-2.32%2,866,277
Sep 17, 202526.9426.9426.3426.6926.692.22%6,482,746
Sep 16, 202525.7626.2525.4626.1126.11-0.23%5,938,083
Sep 15, 202525.3326.4325.3226.1726.176.90%10,180,517
Sep 12, 202524.1224.5723.9824.4824.480.53%4,557,226
Sep 11, 202524.0024.4623.8224.3524.351.63%3,983,987
Sep 10, 202524.2024.2523.8623.9623.96-1.07%3,995,955
Sep 9, 202524.3924.5424.0524.2224.221.76%3,979,588
Sep 8, 202523.6523.8923.4823.8023.800.63%2,476,089
Sep 5, 202523.9223.9423.3123.6523.65-1.38%4,027,971
Sep 4, 202523.8424.5923.6623.9823.98-0.50%3,905,502
Sep 3, 202523.8724.2923.4024.1024.10-1.23%7,072,026
Sep 2, 202523.0124.4422.8224.4024.404.50%8,278,050
Aug 29, 202523.1123.6123.0323.3523.350.39%5,323,785
Aug 28, 202522.6724.2822.6523.2623.262.92%16,745,615
Aug 27, 202523.3923.4622.4222.6022.60-8.32%14,249,075
Aug 26, 202523.9224.7823.9224.6524.652.71%6,428,621
Aug 25, 202524.1024.5223.9924.0024.00-0.25%5,393,904
Aug 22, 202523.5824.1123.5424.0624.062.56%5,053,489
Aug 21, 202523.3323.6123.2223.4623.46-0.17%6,115,387
Aug 20, 202523.5723.7323.3023.5023.50-1.34%3,800,436
Aug 19, 202523.9724.0823.7023.8223.82-0.96%4,164,151
Aug 18, 202524.2624.4023.9824.0524.05-0.58%4,279,186
Aug 15, 202524.1424.5624.1324.1924.191.85%3,839,800
Aug 14, 202524.2524.2723.5823.7523.75-4.62%4,715,203
Aug 13, 202524.7824.9524.5324.9024.903.79%5,556,478
Aug 12, 202524.1824.1923.7723.9923.99-0.33%4,071,072
Aug 11, 202524.2424.3323.8624.0724.07-2.90%5,207,027
Aug 8, 202524.5824.9624.5824.7924.790.57%2,351,997
Aug 7, 202524.4124.7224.3524.6524.651.86%4,472,643
Aug 6, 202524.8124.8224.1124.2024.20-5.43%6,292,086
Aug 5, 202526.1326.2325.4725.5925.59-0.51%5,397,189
Aug 4, 202525.8126.3025.6225.7225.721.90%4,662,021
Aug 1, 202525.2525.4925.0225.2425.24-3.30%4,796,759
Jul 31, 202526.1426.5725.6426.1026.10-1.32%6,298,413
Jul 30, 202526.6226.7226.3226.4526.45-3.40%6,081,492
Jul 29, 202530.9731.1027.0027.3827.38-6.20%23,704,214
Jul 28, 202529.5029.6029.0929.1929.19-1.32%2,906,892
Jul 25, 202529.4929.6429.2829.5829.58-0.03%1,922,104
Jul 24, 202530.1030.1229.4829.5929.59-2.73%3,623,181
Jul 23, 202530.8631.0630.3430.4230.42-1.36%2,523,127
Jul 22, 202530.7131.0630.5530.8430.841.11%2,775,298
Jul 21, 202531.2931.3630.4230.5030.50-4.09%5,306,745
Jul 18, 202531.7632.0331.5631.8031.801.40%5,869,083
Jul 17, 202531.1931.7830.7631.3631.366.67%9,236,170