Li Auto Inc. - LI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2026	18.26	18.29	18.29	18.65	18.09	5.49M
March 10, 2026	17.9	17.76	17.76	18.02	17.66	3.03M
March 09, 2026	17.69	17.83	17.83	17.95	17.58	3.09M
March 06, 2026	16.91	17.16	17.16	17.28	16.88	2.58M
March 05, 2026	16.8	16.88	16.88	17.04	16.68	3.14M
March 04, 2026	17.02	17.23	17.23	17.43	16.92	3.24M
March 03, 2026	16.77	17.06	17.06	17.07	16.62	3.87M
March 02, 2026	17.29	17.57	17.57	17.59	17.18	2.03M
February 27, 2026	17.55	17.59	17.59	17.8	17.5	1.83M
February 26, 2026	17.52	17.9	17.9	17.92	17.42	3.64M
February 25, 2026	18.32	18.45	18.45	18.48	18.26	1.82M
February 24, 2026	18.32	18.67	18.67	18.73	18.25	1.6M
February 23, 2026	18.53	18.43	18.43	18.8	18.36	1.9M
February 20, 2026	17.95	18.28	18.28	18.28	17.88	2.41M
February 19, 2026	18.24	18.32	18.32	18.33	18.11	1.18M
February 18, 2026	18.41	18.32	18.32	18.5	18.3	1.35M
February 17, 2026	18.31	18.4	18.4	18.59	18.24	1.29M
February 13, 2026	18.14	18.46	18.46	18.55	18.14	2.58M
February 12, 2026	19.03	18.8	18.8	19.03	18.54	3.26M
February 11, 2026	19.13	19.2	19.2	19.32	19.09	3.22M
February 10, 2026	18.58	18.89	18.89	19.05	18.56	4.07M
February 09, 2026	18.23	18.35	18.35	18.47	18.04	5.24M
February 06, 2026	18.4	18.97	18.97	19.08	18.37	7.89M
February 05, 2026	17.6	17.79	17.79	18.11	17.59	5.74M
February 04, 2026	17.36	17.34	17.34	17.42	17.01	5.24M
February 03, 2026	16.67	17.02	17.02	17.03	16.57	4.8M
February 02, 2026	16.64	16.54	16.54	16.75	16.46	3.73M
January 30, 2026	17.01	16.63	16.63	17.07	16.55	3.9M
January 29, 2026	17.18	17.26	17.26	17.41	16.95	2.69M
January 28, 2026	17.4	17.15	17.15	17.55	17.11	3.97M
January 27, 2026	16.84	16.75	16.75	16.85	16.53	2.18M
January 26, 2026	16.79	16.94	16.94	17.1	16.79	2.76M
January 23, 2026	16.68	16.71	16.71	16.8	16.58	2.94M
January 22, 2026	16.74	16.69	16.69	17.28	16.68	7.63M
January 21, 2026	16.08	16.12	16.12	16.2	15.95	2.58M
January 20, 2026	15.84	15.73	15.73	16.14	15.71	3.52M
January 16, 2026	16.12	16.19	16.19	16.2	15.87	4.99M
January 15, 2026	16.4	16.39	16.39	16.64	16.36	7.63M
January 14, 2026	16.33	16.21	16.21	16.4	16.1	4.08M
January 13, 2026	16.83	16.64	16.64	16.87	16.46	3.23M
January 12, 2026	16.61	17.04	17.04	17.18	16.61	4.61M
January 09, 2026	16.77	16.66	16.66	16.77	16.25	3.76M
January 08, 2026	16.8	16.82	16.82	17.02	16.72	2.77M
January 07, 2026	17	16.94	16.94	17.06	16.81	3.1M
January 06, 2026	17.65	16.99	16.99	17.74	16.97	4.97M
January 05, 2026	17.02	17.36	17.36	17.49	16.82	5.4M
January 02, 2026	17.36	17.25	17.25	17.52	17.1	5.24M
December 31, 2025	16.73	16.93	16.93	17.05	16.34	7.51M
December 30, 2025	17.19	17.27	17.27	17.54	17.12	5.5M
December 29, 2025	16.9	17.16	17.16	17.27	16.84	3.88M
December 26, 2025	17.01	17.44	17.44	17.49	16.95	4.93M
December 24, 2025	16.71	16.78	16.78	16.78	16.68	872,038
December 23, 2025	16.78	16.69	16.69	16.78	16.51	2.62M
December 22, 2025	16.93	16.98	16.98	17.11	16.92	3.81M
December 19, 2025	16.74	17	17	17.17	16.7	6.21M
December 18, 2025	16.23	16.18	16.18	16.35	16.11	3.44M
December 17, 2025	16.45	16.15	16.15	16.57	16.12	4.59M
December 16, 2025	16.48	16.68	16.68	16.82	16.46	3.6M
December 15, 2025	16.88	16.64	16.64	16.91	16.58	3.24M
December 12, 2025	17.25	17.08	17.08	17.45	17.04	3.19M

Li Auto Inc. (LI) NASDAQ