Li Auto Inc (LI) Historical Stock Data
17.80 ↑0.21 (1.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LI is down -0.21% a day on average. There have been 12 days where Li Auto Inc closed green and 18 days where LI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 17.84 | 17.80 | ↓$0.04 (-0.22%) | 17.79 | 17.99 | 3.48M |
| 2025-12-04 | 17.51 | 17.59 | ↑$0.08 (0.46%) | 17.36 | 17.66 | 4.92M |
| 2025-12-03 | 18.17 | 17.44 | ↓$0.73 (-4.02%) | 17.27 | 18.17 | 7.49M |
| 2025-12-02 | 17.90 | 18.10 | ↑$0.20 (1.12%) | 17.77 | 18.11 | 4.81M |
| 2025-12-01 | 18.00 | 17.94 | ↓$0.05 (-0.31%) | 17.61 | 18.01 | 4.88M |
| 2025-11-28 | 18.37 | 18.39 | ↑$0.02 (0.11%) | 18.18 | 18.52 | 4.38M |
| 2025-11-26 | 17.95 | 18.43 | ↑$0.48 (2.67%) | 17.81 | 19.04 | 9.75M |
| 2025-11-25 | 18.38 | 18.32 | ↓$0.06 (-0.33%) | 18.07 | 18.45 | 4.73M |
| 2025-11-24 | 18.35 | 18.12 | ↓$0.23 (-1.25%) | 18.07 | 18.50 | 3.66M |
| 2025-11-21 | 17.62 | 18.02 | ↑$0.41 (2.30%) | 17.62 | 18.25 | 5.75M |
| 2025-11-20 | 18.01 | 17.65 | ↓$0.36 (-2.00%) | 17.59 | 18.23 | 5.32M |
| 2025-11-19 | 18.25 | 18.07 | ↓$0.18 (-0.99%) | 17.89 | 18.25 | 4.82M |
| 2025-11-18 | 18.69 | 18.68 | ↓$0.01 (-0.05%) | 18.43 | 18.79 | 4.43M |
| 2025-11-17 | 19.32 | 18.83 | ↓$0.49 (-2.54%) | 18.75 | 19.33 | 5.34M |
| 2025-11-14 | 19.29 | 19.77 | ↑$0.48 (2.49%) | 19.29 | 20.00 | 3.78M |
| 2025-11-13 | 20.22 | 19.93 | ↓$0.29 (-1.43%) | 19.76 | 20.46 | 3.66M |
| 2025-11-12 | 20.49 | 20.02 | ↓$0.47 (-2.29%) | 19.99 | 20.49 | 2.97M |
| 2025-11-11 | 20.38 | 20.42 | ↑$0.04 (0.20%) | 20.21 | 20.57 | 3.07M |
| 2025-11-10 | 20.32 | 20.18 | ↓$0.14 (-0.66%) | 20.11 | 20.46 | 2.90M |
| 2025-11-07 | 19.84 | 19.99 | ↑$0.15 (0.76%) | 19.63 | 20.00 | 2.69M |
| 2025-11-06 | 20.22 | 20.17 | ↓$0.05 (-0.25%) | 19.88 | 20.34 | 3.10M |
| 2025-11-05 | 19.98 | 20.07 | ↑$0.09 (0.45%) | 19.89 | 20.34 | 3.81M |
| 2025-11-04 | 20.00 | 19.81 | ↓$0.19 (-0.95%) | 19.78 | 20.18 | 4.61M |
| 2025-11-03 | 20.87 | 20.48 | ↓$0.38 (-1.85%) | 20.44 | 20.95 | 2.98M |
| 2025-10-31 | 20.16 | 20.85 | ↑$0.69 (3.42%) | 20.02 | 20.93 | 4.37M |
| 2025-10-30 | 20.61 | 20.49 | ↓$0.12 (-0.58%) | 20.36 | 20.68 | 4.72M |
| 2025-10-29 | 21.50 | 20.98 | ↓$0.52 (-2.42%) | 20.85 | 21.50 | 4.24M |
| 2025-10-28 | 21.29 | 21.33 | ↑$0.04 (0.19%) | 21.13 | 21.34 | 3.66M |
| 2025-10-27 | 21.69 | 21.56 | ↓$0.13 (-0.60%) | 21.49 | 21.91 | 5.46M |
| 2025-10-24 | 21.45 | 21.92 | ↑$0.47 (2.19%) | 21.45 | 22.02 | 4.09M |
Create an account or log in to view more rows.
$LI let's gooooooo
$LI This may be your last opportunity to buy on the cheap??
$LI buy the fear
$LI love when bulls come out
$LI cup and handle!
$LI cup and handle forming
$LI prepare your cash to buy dip
$LI HODL!!!
$LI f this stock
$LI ready to explode