Li Auto Inc (LI) Historical Stock Data
22.53 ↑0.11 (0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LI is down -0.01% a day on average. There have been 18 days where Li Auto Inc closed green and 12 days where LI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-05 | 22.34 | 22.53 | ↑$0.19 (0.85%) | 22.34 | 22.78 | 3M |
| 2024-12-04 | 22.56 | 22.42 | ↓$0.14 (-0.62%) | 22.27 | 22.86 | 5.54M |
| 2024-12-03 | 22.49 | 22.70 | ↑$0.21 (0.93%) | 22.48 | 22.80 | 5.36M |
| 2024-12-02 | 23.00 | 22.80 | ↓$0.20 (-0.87%) | 22.53 | 23.23 | 7.55M |
| 2024-11-29 | 23.26 | 23.68 | ↑$0.42 (1.81%) | 22.98 | 24.13 | 5.99M |
| 2024-11-27 | 22.74 | 23.31 | ↑$0.57 (2.51%) | 22.71 | 23.49 | 7.26M |
| 2024-11-26 | 22.11 | 21.83 | ↓$0.28 (-1.27%) | 21.80 | 22.21 | 4.51M |
| 2024-11-25 | 22.28 | 22.44 | ↑$0.16 (0.72%) | 22.26 | 22.97 | 4.71M |
| 2024-11-22 | 22.03 | 22.28 | ↑$0.25 (1.13%) | 21.91 | 22.59 | 5.26M |
| 2024-11-21 | 22.51 | 22.60 | ↑$0.09 (0.40%) | 22.39 | 22.71 | 4.14M |
| 2024-11-20 | 22.94 | 22.78 | ↓$0.16 (-0.70%) | 22.61 | 23.10 | 3.56M |
| 2024-11-19 | 22.98 | 23.19 | ↑$0.21 (0.91%) | 22.75 | 23.30 | 3.42M |
| 2024-11-18 | 22.80 | 22.98 | ↑$0.18 (0.79%) | 22.63 | 23.20 | 5.05M |
| 2024-11-15 | 22.59 | 22.72 | ↑$0.13 (0.58%) | 22.36 | 22.74 | 4M |
| 2024-11-14 | 22.06 | 22.23 | ↑$0.17 (0.77%) | 21.81 | 22.36 | 4.14M |
| 2024-11-13 | 22.95 | 22.35 | ↓$0.60 (-2.61%) | 22.14 | 23.05 | 6.29M |
| 2024-11-12 | 23.21 | 22.61 | ↓$0.59 (-2.56%) | 22.53 | 23.37 | 6.68M |
| 2024-11-11 | 24.34 | 24.33 | ↓$0.01 (-0.04%) | 24.03 | 24.67 | 6.58M |
| 2024-11-08 | 24.42 | 23.65 | ↓$0.77 (-3.13%) | 23.44 | 24.74 | 12.17M |
| 2024-11-07 | 25.46 | 25.61 | ↑$0.15 (0.59%) | 25.08 | 25.87 | 6.85M |
| 2024-11-06 | 24.31 | 24.71 | ↑$0.40 (1.65%) | 24.29 | 25.20 | 7.23M |
| 2024-11-05 | 25.19 | 25.54 | ↑$0.36 (1.41%) | 24.97 | 25.72 | 4.45M |
| 2024-11-04 | 25.34 | 24.65 | ↓$0.69 (-2.72%) | 24.55 | 25.46 | 6.89M |
| 2024-11-01 | 25.22 | 25.06 | ↓$0.16 (-0.63%) | 24.82 | 25.68 | 6.71M |
| 2024-10-31 | 26.55 | 25.01 | ↓$1.54 (-5.80%) | 24.89 | 26.61 | 18.37M |
| 2024-10-30 | 27.40 | 28.94 | ↑$1.54 (5.62%) | 27.21 | 29.33 | 10.65M |
| 2024-10-29 | 28.95 | 28.42 | ↓$0.52 (-1.81%) | 28.16 | 28.95 | 7.36M |
| 2024-10-28 | 29.00 | 29.13 | ↑$0.13 (0.45%) | 28.65 | 29.43 | 5.32M |
| 2024-10-25 | 28.55 | 28.79 | ↑$0.24 (0.84%) | 28.47 | 29.43 | 8.56M |
| 2024-10-24 | 27.23 | 27.40 | ↑$0.17 (0.62%) | 27.19 | 27.62 | 5.24M |
Create an account or log in to view more rows.
$LI the catalyst we need !
$LI it's going down??
$LI Bears always win...
Bulls have to be forever bagholders....
$LI take us to the moon
lets goooooo
$LI Buy the dip.
$LI check out the one month chart.
Perfect bull flag.
$LI bears haha
$LI if your selling dont regret it later
$LI not happening this week or in the next months
just keep hodl!
$LI we going up from here