Skip to main content

Li Auto Inc ADR (NQ: LI )

26.62 -0.43 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 26.14 27.30 26.05 27.05 4,853,223 +0.18(+0.67%)
Oct 10, 2024 27.73 28.27 26.51 26.87 8,721,901 -1.05(-3.76%)
Oct 09, 2024 26.51 28.50 26.42 27.92 9,967,894 -0.12(-0.43%)
Oct 08, 2024 27.54 28.43 27.07 28.04 10,308,677 -2.47(-8.10%)
Oct 07, 2024 30.46 31.04 29.52 30.51 16,737,031 +1.23(+4.18%)
Oct 04, 2024 29.35 29.61 28.65 29.29 11,073,792 +0.46(+1.61%)
Oct 03, 2024 28.72 29.47 28.45 28.82 10,599,644 -1.08(-3.61%)
Oct 02, 2024 30.42 30.71 28.56 29.90 19,896,132 +1.30(+4.55%)
Oct 01, 2024 26.53 28.77 26.06 28.60 19,144,300 +2.95(+11.50%)
Sep 30, 2024 27.79 28.25 25.48 25.65 18,572,908 -0.13(-0.50%)
Sep 27, 2024 25.53 26.78 25.12 25.78 13,805,587 +0.41(+1.62%)
Sep 26, 2024 25.93 26.55 25.06 25.37 16,469,886 +1.60(+6.73%)
Sep 25, 2024 23.68 24.19 23.56 23.77 8,316,872 -0.95(-3.84%)
Sep 24, 2024 24.19 24.77 23.63 24.72 13,764,907 +2.52(+11.35%)
Sep 23, 2024 21.58 22.51 21.47 22.20 6,610,055 +0.66(+3.06%)
Sep 20, 2024 21.55 21.88 21.33 21.54 4,925,863 +0.27(+1.27%)
Sep 19, 2024 21.43 21.46 20.95 21.27 5,043,870 +0.51(+2.46%)
Sep 18, 2024 21.30 21.47 20.66 20.76 5,037,621 -0.63(-2.95%)
Sep 17, 2024 20.21 21.40 20.21 21.39 13,754,361 +2.34(+12.28%)
Sep 16, 2024 19.09 19.12 18.65 19.05 4,488,732 -0.07(-0.37%)
Sep 13, 2024 18.93 19.25 18.89 19.12 4,205,063 +0.24(+1.27%)
Sep 12, 2024 19.12 19.24 18.65 18.88 7,023,821 -0.70(-3.58%)
Sep 11, 2024 19.53 19.61 19.27 19.58 3,868,795 -0.02(-0.10%)
Sep 10, 2024 19.50 20.05 19.34 19.60 7,345,037 +0.73(+3.87%)
Sep 09, 2024 18.11 19.04 18.11 18.87 3,710,930 +0.56(+3.06%)
Sep 06, 2024 18.77 18.84 18.23 18.31 3,848,784 -0.55(-2.92%)
Sep 05, 2024 18.89 19.05 18.74 18.86 4,837,990 +0.09(+0.48%)
Sep 04, 2024 18.99 19.12 18.61 18.77 5,033,183 -0.23(-1.21%)
Sep 03, 2024 18.95 19.18 18.61 19.00 5,443,776 -0.46(-2.36%)
Aug 30, 2024 20.22 20.23 19.38 19.46 9,279,407 -0.23(-1.17%)
Aug 29, 2024 18.68 19.70 18.39 19.69 13,339,858 +1.89(+10.62%)
Aug 28, 2024 19.97 20.07 17.44 17.80 33,562,736 -3.42(-16.12%)
Aug 27, 2024 21.30 21.60 20.83 21.22 7,184,057 +0.49(+2.36%)
Aug 26, 2024 20.55 21.04 20.45 20.73 7,743,858 -0.49(-2.31%)
Aug 23, 2024 21.34 21.62 21.11 21.22 4,917,235 -0.13(-0.61%)
Aug 22, 2024 21.14 21.49 21.12 21.35 4,511,786 +0.22(+1.04%)
Aug 21, 2024 20.55 21.14 20.54 21.13 5,450,181 +0.82(+4.04%)
Aug 20, 2024 20.95 21.08 20.25 20.31 6,882,067 -1.16(-5.40%)
Aug 19, 2024 20.97 21.58 20.84 21.47 9,647,253 +0.94(+4.58%)
Aug 16, 2024 19.58 20.74 19.48 20.53 8,882,340 +1.33(+6.93%)
Aug 15, 2024 19.07 19.37 19.01 19.20 4,286,068 +0.40(+2.13%)
Aug 14, 2024 19.39 19.39 18.69 18.80 5,886,749 -0.59(-3.04%)
Aug 13, 2024 19.47 19.67 19.14 19.39 6,667,180 -0.12(-0.62%)
Aug 12, 2024 19.88 19.88 19.38 19.51 2,529,904 -0.38(-1.91%)
Aug 09, 2024 19.98 20.16 19.87 19.89 3,394,101 +0.16(+0.81%)
Aug 08, 2024 19.19 19.88 18.81 19.73 5,927,036 +0.50(+2.60%)
Aug 07, 2024 19.04 19.44 19.04 19.23 4,418,691 +0.29(+1.53%)
Aug 06, 2024 18.87 19.18 18.84 18.94 4,198,546 +0.08(+0.42%)
Aug 05, 2024 18.15 19.13 18.13 18.86 5,613,953 -0.34(-1.77%)
Aug 02, 2024 19.03 19.27 18.76 19.20 4,253,211 -0.17(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.