Skip to main content
Li Auto Inc. (LI)
NASDAQ: LI · Real-Time Price · USD
17.78
-0.17 (-0.95%)
At close: Apr 28, 2026, 4:00 PM EDT
17.50
-0.28 (-1.57%)
After-hours: Apr 28, 2026, 7:15 PM EDT

Li Auto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.3717.8017.2017.7817.78-0.95%4,202,202
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
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