Skip to main content
Li Auto Inc. (LI)
NASDAQ: LI · Real-Time Price · USD
12.04
+0.21 (1.78%)
At close: Jun 26, 2026, 4:00 PM EDT
12.07
+0.03 (0.25%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Li Auto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202611.7712.0811.7712.0412.041.78%3,309,119
Jun 25, 202612.1112.1111.8111.8311.83-4.52%2,948,303
Jun 24, 202612.5412.6712.3812.3912.39-1.90%3,134,526
Jun 23, 202612.3612.8012.3112.6312.63-1.48%5,801,050
Jun 22, 202612.8713.1012.8212.8212.82-2.95%2,911,288
Jun 18, 202613.3213.3613.1713.2113.21-2.72%3,303,384
Jun 17, 202613.6713.9013.5213.5813.58-3.28%2,851,480
Jun 16, 202614.1814.2114.0314.0414.04-2.36%2,840,629
Jun 15, 202614.4214.5214.3014.3814.380.56%3,690,451
Jun 12, 202614.5414.5914.2014.3014.303.77%4,452,890
Jun 11, 202613.5113.7913.3613.7813.780.66%3,918,068
Jun 10, 202614.0014.0013.6713.6913.69-2.98%3,794,487
Jun 9, 202614.3714.4313.9614.1114.11-2.89%4,310,467
Jun 8, 202614.7014.7214.4114.5314.532.32%4,305,214
Jun 5, 202614.5014.5414.0614.2014.20-2.54%4,892,449
Jun 4, 202614.6514.7914.5614.5714.57-2.80%4,017,753
Jun 3, 202615.0015.2014.8814.9914.99-2.85%3,420,495
Jun 2, 202615.6115.7215.2315.4315.436.12%8,541,939
Jun 1, 202614.8814.9614.5314.5414.54-3.13%7,907,897
May 29, 202615.0615.3014.9115.0115.01-3.41%7,243,431
May 28, 202615.0415.6915.0315.5415.54-1.52%9,089,173
May 27, 202615.2915.8015.2915.7815.78-0.63%5,934,775
May 26, 202615.9116.0715.7815.8815.88-0.06%8,863,147
May 22, 202615.4616.0015.3915.8915.89-1.91%6,422,104
May 21, 202615.9516.3615.9416.2016.200.12%3,751,954
May 20, 202615.8516.2315.6416.1816.18-5,633,676
May 19, 202615.9316.3215.8416.1816.18-3.06%8,395,037
May 18, 202616.8117.0116.5316.6916.69-9.83%9,700,306
May 15, 202618.7018.9618.2218.5118.51-3.94%5,358,503
May 14, 202619.6619.7019.1419.2719.27-3.75%5,868,637
May 13, 202618.7120.0918.7120.0220.026.83%6,608,118
May 12, 202618.7718.8218.4918.7418.74-0.69%2,123,323
May 11, 202618.7819.1518.7518.8718.874.83%5,380,303
May 8, 202617.6918.0217.6618.0018.002.27%2,650,359
May 7, 202617.9118.0217.6017.6017.60-0.68%1,793,644
May 6, 202617.3817.7917.2717.7217.72-0.34%2,780,528
May 5, 202617.8017.9517.7717.7817.78-0.56%1,640,230
May 4, 202617.8318.0717.8317.8817.881.76%1,942,937
May 1, 202617.7218.0217.5517.5717.57-1.46%1,768,651
Apr 30, 202617.4617.8817.3617.8317.830.45%1,978,362
Apr 29, 202617.7817.9517.6817.7517.75-0.17%2,543,825
Apr 28, 202617.3717.8017.2017.7817.78-0.95%4,202,558
Apr 27, 202617.9018.0317.7517.9517.95-0.99%2,766,613
Apr 24, 202617.8618.1317.7918.1318.13-2.79%3,959,763
Apr 23, 202618.6518.7418.4918.6518.65-1,814,085
Apr 22, 202618.7918.9518.6118.6518.650.81%2,098,855
Apr 21, 202618.5918.6318.3818.5018.50-1.12%2,244,238
Apr 20, 202618.7418.8318.5718.7118.711.74%2,403,885
Apr 17, 202618.5518.6718.3418.3918.39-0.70%2,834,048
Apr 16, 202618.2218.6318.1718.5218.521.98%2,935,464
Apr 15, 202618.1518.2818.0018.1618.16-3.09%3,821,283
Apr 14, 202618.6318.7718.5518.7418.74-0.21%2,340,183
Apr 13, 202618.6418.8418.6118.7818.78-2.24%2,030,583
Apr 10, 202619.0719.6419.0719.2119.215.03%4,680,480
Apr 9, 202618.2918.4318.0318.2918.29-1.83%2,208,472
Apr 8, 202618.7518.8518.3618.6318.631.14%4,448,210
Apr 7, 202618.4318.5018.1518.4218.42-0.22%1,914,372
Apr 6, 202618.5418.7218.3618.4618.46-0.05%1,424,648
Apr 2, 202618.3518.6318.1218.4718.470.49%2,177,149
Apr 1, 202618.5719.0418.3118.3818.383.08%4,852,157
Mar 31, 202617.3917.8817.3117.8317.831.60%2,734,708
Mar 30, 202617.4517.6417.3417.5517.550.52%2,091,908
Mar 27, 202617.6417.9017.4617.4617.46-0.68%2,295,985
Mar 26, 202617.6317.7517.5117.5817.58-2.77%2,294,426
Mar 25, 202617.9718.1617.9318.0818.081.86%3,006,072
Mar 24, 202617.5718.1417.5317.7517.753.62%4,865,371
Mar 23, 202616.9117.2016.8717.1317.132.57%2,481,073
Mar 20, 202617.0017.0816.6816.7016.70-2.34%3,377,092
Mar 19, 202616.8117.2716.5417.1017.100.29%5,020,317
Mar 18, 202617.0817.2416.9817.0517.05-5.12%4,812,625
Mar 17, 202618.1418.2217.9617.9717.97-1.48%3,105,702
Mar 16, 202617.8418.5317.8418.2418.245.25%4,693,768
Mar 13, 202617.4717.5517.0917.3317.33-2.80%4,286,040
Mar 12, 202617.5818.5117.5217.8317.83-2.52%7,514,658
Mar 11, 202618.2718.6518.0918.2918.292.98%5,530,722
Mar 10, 202617.9018.0217.6617.7617.76-0.39%3,208,672
Mar 9, 202617.6917.9517.5817.8317.833.90%3,087,020
Mar 6, 202616.9117.2816.8817.1617.161.66%2,582,019
Mar 5, 202616.8017.0416.6916.8816.88-2.03%3,143,948
Mar 4, 202617.0217.4416.9217.2317.231.00%3,239,595
Mar 3, 202616.7717.0716.6217.0617.06-2.90%3,867,552
Mar 2, 202617.2917.5917.1817.5717.57-0.11%2,030,831
Feb 27, 202617.5517.8017.5017.5917.59-1.73%1,833,986
Feb 26, 202617.5217.9217.4217.9017.90-2.98%3,644,477
Feb 25, 202618.3218.4818.2618.4518.45-1.18%1,823,495
Feb 24, 202618.3218.7318.2518.6718.671.30%1,602,766
Feb 23, 202618.5318.8018.3618.4318.430.82%1,896,355
Feb 20, 202617.9518.2817.8818.2818.28-0.22%2,412,850
Feb 19, 202618.2418.3318.1218.3218.32-1,195,172
Feb 18, 202618.4118.5018.3018.3218.32-0.43%1,348,888
Feb 17, 202618.3118.5918.2418.4018.40-0.33%1,295,775
Feb 13, 202618.1418.5518.1418.4618.46-1.81%2,577,980
Feb 12, 202619.0319.0318.5418.8018.80-2.08%3,263,583
Feb 11, 202619.1319.3219.0919.2019.201.64%3,221,366
Feb 10, 202618.5819.0518.5618.8918.892.94%4,065,056
Feb 9, 202618.2318.4718.0418.3518.35-3.27%5,235,882
Feb 6, 202618.4019.0818.3718.9718.976.63%7,891,353
Feb 5, 202617.6018.1117.5917.7917.792.60%5,737,462
Feb 4, 202617.3617.4217.0117.3417.341.88%5,242,840
Feb 3, 202616.6717.0316.5717.0217.022.90%4,803,220