Li Auto Inc (LI) Historical Stock Data
26.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LI is up 0.31% a day on average. There have been 20 days where Li Auto Inc closed green and 10 days where LI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 26.85 | 26.63 | ↓$0.22 (-0.82%) | 26.48 | 27.09 | 3.21M |
| 2025-05-08 | 27.19 | 27.23 | ↑$0.04 (0.15%) | 26.91 | 27.48 | 4.52M |
| 2025-05-07 | 26.10 | 26.29 | ↑$0.19 (0.73%) | 25.88 | 26.32 | 3.97M |
| 2025-05-06 | 25.44 | 25.68 | ↑$0.24 (0.94%) | 25.39 | 25.80 | 6.08M |
| 2025-05-05 | 24.95 | 25.25 | ↑$0.30 (1.20%) | 24.88 | 25.39 | 1.82M |
| 2025-05-02 | 25.51 | 25.04 | ↓$0.47 (-1.84%) | 25.01 | 25.55 | 2.22M |
| 2025-05-01 | 24.55 | 24.55 | ↑$0.00 (0.00%) | 24.44 | 24.78 | 1.44M |
| 2025-04-30 | 24.21 | 24.39 | ↑$0.18 (0.74%) | 24.17 | 24.64 | 3.23M |
| 2025-04-29 | 24.30 | 24.17 | ↓$0.13 (-0.53%) | 24.13 | 24.58 | 2.28M |
| 2025-04-28 | 23.79 | 24.30 | ↑$0.51 (2.14%) | 23.70 | 24.48 | 3.49M |
| 2025-04-25 | 23.37 | 23.48 | ↑$0.11 (0.47%) | 23.13 | 23.58 | 2.71M |
| 2025-04-24 | 23.59 | 23.82 | ↑$0.23 (0.97%) | 23.31 | 23.88 | 3.51M |
| 2025-04-23 | 24.07 | 23.98 | ↓$0.09 (-0.37%) | 23.96 | 24.56 | 3.06M |
| 2025-04-22 | 23.83 | 23.78 | ↓$0.05 (-0.21%) | 23.50 | 24.05 | 3.94M |
| 2025-04-21 | 23.03 | 23.21 | ↑$0.18 (0.78%) | 22.74 | 23.23 | 2.79M |
| 2025-04-17 | 23.04 | 23.12 | ↑$0.08 (0.35%) | 22.84 | 23.33 | 2.82M |
| 2025-04-16 | 22.59 | 22.73 | ↑$0.14 (0.62%) | 22.24 | 22.86 | 4.64M |
| 2025-04-15 | 23.18 | 23.44 | ↑$0.27 (1.14%) | 23.00 | 23.45 | 3.45M |
| 2025-04-14 | 23.56 | 23.85 | ↑$0.29 (1.23%) | 23.31 | 24.04 | 7.22M |
| 2025-04-11 | 22.89 | 23.23 | ↑$0.34 (1.49%) | 22.83 | 23.57 | 9.29M |
| 2025-04-10 | 21.78 | 22.25 | ↑$0.47 (2.16%) | 21.21 | 22.78 | 10.88M |
| 2025-04-09 | 20.20 | 21.14 | ↑$0.94 (4.65%) | 19.57 | 21.29 | 8.46M |
| 2025-04-08 | 21.37 | 19.79 | ↓$1.58 (-7.39%) | 19.10 | 21.43 | 13.92M |
| 2025-04-07 | 20.79 | 21.51 | ↑$0.72 (3.46%) | 20.60 | 22.69 | 8.99M |
| 2025-04-04 | 23.34 | 23.07 | ↓$0.27 (-1.16%) | 22.46 | 23.66 | 8.32M |
| 2025-04-03 | 24.77 | 24.77 | ↑$0.00 (0.00%) | 24.67 | 24.99 | 3.62M |
| 2025-04-02 | 25.61 | 25.52 | ↓$0.09 (-0.35%) | 25.28 | 25.70 | 2.84M |
| 2025-04-01 | 25.54 | 25.64 | ↑$0.10 (0.39%) | 25.39 | 25.72 | 3.30M |
| 2025-03-31 | 25.47 | 25.20 | ↓$0.27 (-1.06%) | 25.04 | 25.61 | 5.28M |
| 2025-03-28 | 25.65 | 25.52 | ↓$0.13 (-0.51%) | 25.32 | 25.76 | 4.06M |
Create an account or log in to view more rows.
$LI ready to explode
$LI puts r going to print tomorrow
$LI we need one good push to moon this.
$LI wow. The volume is so low today. Unreal
$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.