Li Auto Inc (LI) Historical Stock Data
23.41 ↓0.33 (-1.39%)
As of Market Close on May 18th, 2022.
Historical Data
In the past 30 trading days, LI is down -1.28% a day on average. There have been 11 days where Li Auto Inc closed green and 19 days where LI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 23.35 | 23.41 | ↑$0.06 (0.25%) | 23.18 | 24.59 | 8.35M |
| 2022-05-17 | 23.71 | 23.74 | ↑$0.03 (0.13%) | 23.05 | 24.43 | 10.97M |
| 2022-05-16 | 22.10 | 22.02 | ↓$0.08 (-0.36%) | 21.80 | 22.85 | 7.85M |
| 2022-05-13 | 21.80 | 21.82 | ↑$0.02 (0.09%) | 21.31 | 22.22 | 16.99M |
| 2022-05-12 | 20.10 | 20.12 | ↑$0.02 (0.10%) | 19.34 | 21.44 | 14.14M |
| 2022-05-11 | 21.07 | 20.13 | ↓$0.94 (-4.46%) | 20.07 | 21.83 | 18.68M |
| 2022-05-10 | 20.31 | 19.67 | ↓$0.64 (-3.15%) | 18.90 | 21.30 | 9.74M |
| 2022-05-09 | 20.15 | 18.90 | ↓$1.25 (-6.20%) | 18.83 | 20.35 | 7.33M |
| 2022-05-06 | 21.68 | 20.92 | ↓$0.76 (-3.51%) | 20.69 | 21.86 | 5.11M |
| 2022-05-05 | 22.83 | 21.67 | ↓$1.16 (-5.08%) | 21.16 | 23.35 | 5.79M |
| 2022-05-04 | 22.45 | 23.59 | ↑$1.14 (5.08%) | 22.09 | 23.69 | 5M |
| 2022-05-03 | 23.10 | 22.93 | ↓$0.17 (-0.74%) | 22.65 | 23.59 | 4.18M |
| 2022-05-02 | 22.22 | 23.33 | ↑$1.11 (5.00%) | 22.07 | 23.59 | 6.05M |
| 2022-04-29 | 24.08 | 22.43 | ↓$1.65 (-6.85%) | 22.37 | 24.40 | 8.06M |
| 2022-04-28 | 22.50 | 22.12 | ↓$0.38 (-1.69%) | 20.50 | 22.79 | 8.35M |
| 2022-04-27 | 22.46 | 22.18 | ↓$0.28 (-1.25%) | 22.09 | 23.00 | 9.12M |
| 2022-04-26 | 22.44 | 21.15 | ↓$1.29 (-5.76%) | 21.15 | 22.51 | 5.32M |
| 2022-04-25 | 21.35 | 22.31 | ↑$0.96 (4.50%) | 21.12 | 22.44 | 8.41M |
| 2022-04-22 | 22.57 | 22.33 | ↓$0.24 (-1.06%) | 22.31 | 23.35 | 6.28M |
| 2022-04-21 | 24.00 | 22.47 | ↓$1.53 (-6.38%) | 22.05 | 24.27 | 8.78M |
| 2022-04-20 | 24.81 | 23.49 | ↓$1.32 (-5.32%) | 23.17 | 24.81 | 7.74M |
| 2022-04-19 | 25.16 | 25.34 | ↑$0.18 (0.72%) | 24.14 | 25.59 | 5.06M |
| 2022-04-18 | 25.40 | 25.66 | ↑$0.26 (1.02%) | 24.70 | 25.96 | 4.09M |
| 2022-04-14 | 25.80 | 25.71 | ↓$0.09 (-0.35%) | 25.60 | 26.42 | 4.65M |
| 2022-04-13 | 25.09 | 26.03 | ↑$0.94 (3.74%) | 24.63 | 26.43 | 4.65M |
| 2022-04-12 | 25.84 | 24.93 | ↓$0.91 (-3.52%) | 24.81 | 25.87 | 5.59M |
| 2022-04-11 | 24.69 | 25.25 | ↑$0.56 (2.27%) | 24.22 | 25.58 | 8.73M |
| 2022-04-08 | 26.39 | 25.86 | ↓$0.53 (-2.01%) | 25.56 | 26.56 | 5.50M |
| 2022-04-07 | 27.28 | 26.39 | ↓$0.89 (-3.26%) | 25.83 | 28.03 | 9.40M |
| 2022-04-06 | 27.59 | 27.52 | ↓$0.07 (-0.25%) | 26.74 | 27.85 | 6.44M |
Create an account or log in to view more rows.
$LI going green
$LI we need those buyers and volume.
$LI Another boring day I believe
$LI not happening this week or in the next months
just keep hodl!
$LI called it
$LI Let’s get it
$LI HOLDING LONG AND STRONG!!!
$LI check out the one month chart.
Perfect bull flag.
$LI buy buy buy!!
$LI just added more