Dark

LI
Li Auto Inc.
stock NASDAQ ADR

Market Open

Oct 2, 2026 1:21:02 PM EDT

10.70USD-3.732%(-0.42)2,118,999

10.70Bid 10.71Ask 0.01Spread

Pre-market

Oct 2, 2026 9:28:30 AM EDT

10.80USD-2.878%(-0.32)27,741

After-hours

Oct 1, 2026 4:35:30 PM EDT

11.12USD+0.090%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	10.8000	10.850000	10.6600	10.7000	-3.777%	2,118,999	0.000%
2026-10-01	11.3900	11.480000	11.1100	11.1200	-2.113%	3,444,583	-3.777%
2026-09-30	11.4800	11.590000	11.3450	11.3600	+1.158%	2,332,597	-5.810%
2026-09-29	11.3700	11.390000	11.0900	11.2300	-4.099%	5,468,191	-4.720%
2026-09-28	11.6950	11.845000	11.6850	11.7100	+1.826%	3,223,706	-8.625%
2026-09-25	11.5400	11.545000	11.4300	11.5000	-2.377%	2,301,601	-6.957%
2026-09-24	11.9750	12.030000	11.7600	11.7800	+0.684%	2,740,124	-9.168%
2026-09-23	11.7900	11.830000	11.6800	11.7000	+0.343%	1,941,272	-8.547%
2026-09-22	11.6500	11.880000	11.6200	11.6600	+1.215%	2,794,764	-8.233%
2026-09-21	11.6930	11.700000	11.4350	11.5200	-5.107%	5,017,484	-7.118%
2026-09-18	12.1700	12.310000	12.0400	12.1400	+1.420%	1,967,145	-11.862%
2026-09-17	12.0300	12.100000	11.8250	11.9700	-0.499%	3,125,402	-10.610%
2026-09-16	11.9100	12.340000	11.9000	12.0300	+2.296%	3,870,333	-11.056%
2026-09-15	11.8200	11.865000	11.5350	11.7600	-3.369%	3,958,085	-9.014%
2026-09-14	12.1600	12.425000	12.1450	12.1700	+3.048%	2,411,865	-12.079%
2026-09-11	11.8000	12.030000	11.7520	11.8100	+1.373%	1,768,176	-9.399%
2026-09-10	11.7650	11.790000	11.6200	11.6500	-2.183%	3,193,022	-8.155%
2026-09-09	12.1500	12.260000	11.9000	11.9100	-4.414%	3,826,242	-10.160%
2026-09-08	12.5600	12.730000	12.4200	12.4600	+0.728%	3,627,109	-14.125%
2026-09-04	12.2100	12.480000	12.1900	12.3700	+2.570%	2,734,274	-13.500%
2026-09-03	11.9700	12.136000	11.7500	12.0600	+0.416%	3,174,080	-11.277%
2026-09-02	11.7800	12.030000	11.7200	12.0100	+0.924%	3,787,955	-10.908%
2026-09-01	12.0000	12.025000	11.8600	11.9000	-1.653%	2,615,291	-10.084%
2026-08-31	12.2800	12.300000	12.0700	12.1000	-1.063%	1,462,376	-11.570%
2026-08-28	12.3200	12.430000	12.1150	12.2300	+0.411%	1,765,758	-12.510%
2026-08-27	12.3500	12.370000	12.1250	12.1800	+0.329%	2,369,437	-12.151%
2026-08-26	12.1400	12.485000	12.1200	12.1400	-1.059%	3,127,978	-11.862%
2026-08-25	12.2000	12.330000	12.1800	12.2700	-1.683%	4,755,586	-12.795%
2026-08-24	12.7100	12.870000	12.4600	12.4800	-4.368%	3,395,629	-14.263%
2026-08-21	13.1100	13.180000	12.9850	13.0500	+1.006%	3,510,165	-18.008%
2026-08-20	12.8500	12.980000	12.6450	12.9200	+1.652%	2,169,070	-17.183%
2026-08-19	12.3500	12.800000	12.3250	12.7100	+4.868%	3,564,012	-15.814%
2026-08-18	12.2600	12.285000	12.1100	12.1200	-2.337%	2,455,118	-11.716%
2026-08-17	12.3850	12.520000	12.3500	12.4100	+1.223%	1,634,577	-13.779%
2026-08-14	12.2300	12.345000	12.2150	12.2600	-0.081%	1,653,957	-12.724%
2026-08-13	12.3100	12.380000	12.1850	12.2700	-1.604%	2,347,532	-12.795%
2026-08-12	12.6400	12.692000	12.4600	12.4700	-1.656%	2,633,780	-14.194%
2026-08-11	12.4800	12.705000	12.4000	12.6800	-1.246%	3,733,307	-15.615%
2026-08-10	12.8000	12.925000	12.7400	12.8400	-0.849%	2,373,521	-16.667%
2026-08-07	12.8400	13.015000	12.7800	12.9500	+2.049%	2,073,338	-17.375%
2026-08-06	12.6400	12.730000	12.5500	12.6900	-0.937%	2,879,067	-15.682%
2026-08-05	12.8800	12.980000	12.7650	12.8100	-0.389%	1,984,122	-16.472%
2026-08-04	12.7600	12.900000	12.6700	12.8600	-1.982%	2,720,502	-16.796%
2026-08-03	13.1300	13.248800	13.0600	13.1200	-3.742%	2,650,222	-18.445%
2026-07-31	13.5700	13.646000	13.3200	13.6300	+1.038%	3,029,764	-21.497%
2026-07-30	13.6000	13.790000	13.2450	13.4900	-2.246%	5,328,565	-20.682%
2026-07-29	13.8900	14.040000	13.7000	13.8000	+4.466%	5,244,627	-22.464%
2026-07-28	12.7900	13.450000	12.7600	13.2100	+4.675%	5,561,393	-19.001%
2026-07-27	12.3000	12.660000	12.3000	12.6200	+4.125%	2,769,612	-15.214%
2026-07-24	12.2600	12.300000	12.0600	12.1200	-2.021%	2,039,424	-11.716%
2026-07-23	12.4100	12.532000	12.1700	12.3700	+2.063%	2,894,755	-13.500%
2026-07-22	12.2020	12.390000	12.0900	12.1200	-0.737%	2,683,299	-11.716%
2026-07-21	12.3600	12.510000	12.2000	12.2100	-1.293%	3,641,356	-12.367%
2026-07-20	12.5600	12.635000	12.2050	12.3700	-0.161%	4,167,890	-13.500%
2026-07-17	12.3700	12.760000	12.3500	12.3900	-3.655%	6,662,012	-13.640%
2026-07-16	12.9250	13.160000	12.7450	12.8600	+1.021%	7,500,631	-16.796%
2026-07-15	12.5200	12.935000	12.5101	12.7300	+2.085%	2,856,113	-15.947%
2026-07-14	12.5000	12.595000	12.3800	12.4700	+2.381%	2,965,796	-14.194%
2026-07-13	12.1000	12.390000	12.0900	12.1800	+0.661%	3,290,387	-12.151%
2026-07-10	12.0850	12.260000	12.0500	12.1000	+1.595%	2,373,507	-11.570%
2026-07-09	11.8900	11.970000	11.7100	11.9100	-1.733%	4,255,277	-10.160%
2026-07-08	12.2800	12.370000	12.0600	12.1200	+0.581%	3,117,468	-11.716%
2026-07-07	11.9900	12.370000	11.9900	12.0500	+0.250%	3,951,493	-11.203%
2026-07-06	11.7700	12.020000	11.6750	12.0200	0.000%	5,369,639	-10.982%
2026-07-02	12.1100	12.385000	11.9100	12.0200	-1.717%	4,210,213	-10.982%
2026-07-01	11.7400	12.315000	11.7250	12.2300	+4.174%	5,471,259	-12.510%
2026-06-30	11.8400	11.935000	11.6500	11.7400	-1.262%	3,236,323	-8.859%
2026-06-29	11.7600	12.039300	11.7600	11.8900	-1.246%	4,537,209	-10.008%
2026-06-26	11.7700	12.080000	11.7700	12.0400	+1.775%	3,313,061	-11.130%
2026-06-25	12.1100	12.110000	11.8100	11.8300	-4.520%	2,948,303	-9.552%
2026-06-24	12.5400	12.665000	12.3800	12.3900	-1.900%	3,134,527	-13.640%
2026-06-23	12.3600	12.800000	12.3050	12.6300	-1.482%	5,801,051	-15.281%
2026-06-22	12.8700	13.100000	12.8200	12.8200	-2.952%	2,911,288	-16.537%
2026-06-18	13.3200	13.360000	13.1650	13.2100	-2.725%	3,303,384	-19.001%
2026-06-17	13.6700	13.895000	13.5150	13.5800	-3.276%	2,851,480	-21.208%
2026-06-16	14.1800	14.210000	14.0300	14.0400	-2.364%	2,840,629	-23.789%
2026-06-15	14.4200	14.520000	14.3000	14.3800	+0.559%	3,690,452	-25.591%
2026-06-12	14.5400	14.592900	14.2000	14.3000	+3.774%	4,452,891	-25.175%
2026-06-11	13.5100	13.790000	13.3600	13.7800	+0.657%	3,918,069	-22.351%
2026-06-10	14.0000	14.000000	13.6700	13.6900	-2.977%	3,794,487	-21.841%
2026-06-09	14.3700	14.425000	13.9600	14.1100	-2.891%	4,310,467	-24.167%
2026-06-08	14.6950	14.720000	14.4100	14.5300	+2.324%	4,305,214	-26.359%
2026-06-05	14.5000	14.544300	14.0600	14.2000	-2.539%	4,892,449	-24.648%
2026-06-04	14.6500	14.785000	14.5600	14.5700	-2.802%	4,017,754	-26.561%
2026-06-03	15.0000	15.200000	14.8800	14.9900	-2.852%	3,420,496	-28.619%
2026-06-02	15.6100	15.720000	15.2300	15.4300	+6.121%	8,547,197	-30.655%
2026-06-01	14.8820	14.960000	14.5250	14.5400	-3.131%	7,907,898	-26.410%
2026-05-29	15.0550	15.300000	14.9050	15.0100	-3.411%	7,243,432	-28.714%
2026-05-28	15.0400	15.690000	15.0300	15.5400	-1.521%	9,089,715	-31.145%
2026-05-27	15.2900	15.800000	15.2900	15.7800	-0.630%	5,934,776	-32.193%
2026-05-26	15.9100	16.065000	15.7800	15.8800	-0.063%	8,863,148	-32.620%
2026-05-22	15.4550	16.000000	15.3900	15.8900	-1.914%	6,422,105	-32.662%
2026-05-21	15.9500	16.355000	15.9400	16.2000	+0.124%	3,695,955	-33.951%
2026-05-20	15.8500	16.225000	15.6400	16.1800	0.000%	5,633,676	-33.869%
2026-05-19	15.9250	16.315000	15.8400	16.1800	-3.056%	8,395,038	-33.869%
2026-05-18	16.8100	17.010000	16.5301	16.6900	-9.833%	9,700,306	-35.890%
2026-05-15	18.7000	18.960000	18.2200	18.5100	-3.944%	5,358,504	-42.193%
2026-05-14	19.6600	19.700000	19.1350	19.2700	-3.746%	5,868,637	-44.473%
2026-05-13	18.7100	20.090000	18.7100	20.0200	+6.830%	6,608,119	-46.553%
2026-05-12	18.7700	18.820000	18.4900	18.7400	-0.689%	2,123,324	-42.903%
2026-05-11	18.7800	19.150000	18.7500	18.8700	+4.833%	5,380,304	-43.296%
2026-05-08	17.6900	18.019100	17.6600	18.0000	+2.273%	2,650,359	-40.556%
2026-05-07	17.9100	18.020000	17.6000	17.6000	-0.677%	1,793,645	-39.205%
2026-05-06	17.3800	17.785000	17.2700	17.7200	-0.337%	2,780,528	-39.616%
2026-05-05	17.8000	17.950000	17.7650	17.7800	-0.559%	1,640,230	-39.820%
2026-05-04	17.8300	18.065000	17.8300	17.8800	+1.764%	1,942,938	-40.157%
2026-05-01	17.7220	18.020000	17.5500	17.5700	-1.458%	1,768,652	-39.101%
2026-04-30	17.4600	17.880000	17.3600	17.8300	+0.451%	1,978,363	-39.989%
2026-04-29	17.7800	17.949900	17.6800	17.7500	-0.169%	2,543,720	-39.718%
2026-04-28	17.3700	17.800000	17.2000	17.7800	-0.947%	4,202,540	-39.820%
2026-04-27	17.9000	18.030000	17.7450	17.9500	-0.993%	2,749,667	-40.390%
2026-04-24	17.8600	18.130000	17.7900	18.1300	-2.788%	3,989,764	-40.982%
2026-04-23	18.6500	18.739400	18.4900	18.6500	0.000%	1,814,085	-42.627%
2026-04-22	18.7900	18.950000	18.6100	18.6500	+0.811%	2,098,856	-42.627%
2026-04-21	18.5900	18.630000	18.3750	18.5000	-1.122%	2,243,801	-42.162%
2026-04-20	18.7400	18.830000	18.5650	18.7100	+1.740%	2,403,365	-42.811%
2026-04-17	18.5500	18.669900	18.3400	18.3900	-0.702%	2,834,049	-41.816%
2026-04-16	18.2200	18.630000	18.1700	18.5200	+1.982%	2,935,465	-42.225%
2026-04-15	18.1500	18.280000	18.0000	18.1600	-3.095%	3,821,283	-41.079%
2026-04-14	18.6300	18.770000	18.5450	18.7400	-0.213%	2,340,184	-42.903%
2026-04-13	18.6420	18.835000	18.6100	18.7800	-2.238%	2,030,583	-43.024%
2026-04-10	19.0700	19.640000	19.0700	19.2100	+5.030%	4,680,367	-44.300%
2026-04-09	18.2900	18.430000	18.0250	18.2900	-1.825%	2,208,460	-41.498%
2026-04-08	18.7500	18.850000	18.3600	18.6300	+1.140%	4,448,210	-42.566%
2026-04-07	18.4300	18.500000	18.1500	18.4200	-0.217%	1,914,373	-41.911%
2026-04-06	18.5400	18.720000	18.3550	18.4600	-0.054%	1,424,649	-42.037%
2026-04-02	18.3500	18.626933	18.1200	18.4700	+0.490%	2,177,149	-42.068%
2026-04-01	18.5650	19.040000	18.3050	18.3800	+3.085%	4,852,157	-41.785%
2026-03-31	17.3850	17.880000	17.3050	17.8300	+1.595%	2,734,708	-39.989%
2026-03-30	17.4500	17.635000	17.3400	17.5500	+0.515%	2,091,909	-39.031%
2026-03-27	17.6400	17.895000	17.4600	17.4600	-0.683%	2,295,985	-38.717%
2026-03-26	17.6300	17.750000	17.5100	17.5800	-2.765%	2,294,427	-39.135%
2026-03-25	17.9700	18.160000	17.9300	18.0800	+1.859%	3,006,072	-40.819%
2026-03-24	17.5700	18.136400	17.5300	17.7500	+3.619%	4,865,371	-39.718%
2026-03-23	16.9100	17.195000	16.8700	17.1300	+2.575%	2,481,074	-37.536%
2026-03-20	17.0000	17.080000	16.6800	16.7000	-2.339%	3,371,865	-35.928%
2026-03-19	16.8100	17.265000	16.5400	17.1000	+0.293%	5,020,317	-37.427%
2026-03-18	17.0800	17.244000	16.9750	17.0500	-5.120%	4,812,625	-37.243%
2026-03-17	18.1350	18.220000	17.9600	17.9700	-1.480%	3,102,703	-40.456%
2026-03-16	17.8350	18.525000	17.8350	18.2400	+5.251%	4,693,768	-41.338%
2026-03-13	17.4700	17.550000	17.0900	17.3300	-2.804%	4,286,041	-38.257%
2026-03-12	17.5800	18.509000	17.5200	17.8300	-2.515%	7,514,658	-39.989%
2026-03-11	18.2700	18.645000	18.0900	18.2900	+2.984%	5,530,722	-41.498%
2026-03-10	17.9000	18.020000	17.6600	17.7600	-0.393%	3,208,673	-39.752%
2026-03-09	17.6900	17.950000	17.5842	17.8300	+3.904%	3,087,021	-39.989%
2026-03-06	16.9100	17.279900	16.8800	17.1600	+1.659%	2,582,020	-37.646%
2026-03-05	16.8000	17.040000	16.6850	16.8800	-2.031%	3,143,948	-36.611%
2026-03-04	17.0200	17.435000	16.9200	17.2300	+0.996%	3,239,595	-37.899%
2026-03-03	16.7720	17.070000	16.6200	17.0600	-2.903%	3,867,553	-37.280%
2026-03-02	17.2900	17.590000	17.1800	17.5700	-0.114%	2,030,406	-39.101%
2026-02-27	17.5450	17.795000	17.5000	17.5900	-1.732%	1,833,951	-39.170%
2026-02-26	17.5210	17.920000	17.4200	17.9000	-2.981%	3,644,355	-40.223%
2026-02-25	18.3200	18.475000	18.2550	18.4500	-1.178%	1,822,251	-42.005%
2026-02-24	18.3200	18.730000	18.2500	18.6700	+1.302%	1,602,640	-42.689%
2026-02-23	18.5300	18.800000	18.3600	18.4300	+0.821%	1,896,356	-41.942%
2026-02-20	17.9500	18.280000	17.8750	18.2800	-0.218%	2,412,850	-41.466%
2026-02-19	18.2400	18.330000	18.1150	18.3200	0.000%	1,195,095	-41.594%
2026-02-18	18.4100	18.495800	18.3000	18.3200	-0.435%	1,348,781	-41.594%
2026-02-17	18.3100	18.585000	18.2400	18.4000	-0.325%	1,295,566	-41.848%
2026-02-13	18.1400	18.545000	18.1400	18.4600	-1.809%	2,516,077	-42.037%
2026-02-12	19.0300	19.030000	18.5400	18.8000	-2.083%	3,263,285	-43.085%
2026-02-11	19.1300	19.315000	19.0900	19.2000	+1.641%	3,221,366	-44.271%
2026-02-10	18.5780	19.050000	18.5600	18.8900	+2.943%	4,064,734	-43.356%
2026-02-09	18.2250	18.470000	18.0400	18.3500	-3.268%	5,239,007	-41.689%
2026-02-06	18.4000	19.080000	18.3700	18.9700	+6.633%	7,892,743	-43.595%
2026-02-05	17.6000	18.110000	17.5900	17.7900	+2.595%	5,737,462	-39.854%
2026-02-04	17.3550	17.415000	17.0100	17.3400	+1.880%	5,242,830	-38.293%
2026-02-03	16.6700	17.030000	16.5700	17.0200	+2.902%	4,803,220	-37.133%
2026-02-02	16.6400	16.745000	16.4600	16.5400	-0.541%	3,730,091	-35.308%
2026-01-30	17.0100	17.070000	16.5500	16.6300	-3.650%	3,897,568	-35.658%
2026-01-29	17.1800	17.410000	16.9515	17.2600	+0.641%	2,690,329	-38.007%
2026-01-28	17.3950	17.550000	17.1050	17.1500	+2.388%	3,971,346	-37.609%
2026-01-27	16.8400	16.850000	16.5300	16.7500	-1.122%	2,176,217	-36.119%
2026-01-26	16.7900	17.099900	16.7850	16.9400	+1.376%	2,760,243	-36.836%
2026-01-23	16.6750	16.799900	16.5800	16.7100	+0.120%	2,943,257	-35.966%
2026-01-22	16.7350	17.280000	16.6800	16.6900	+3.536%	7,625,452	-35.890%
2026-01-21	16.0800	16.200000	15.9500	16.1200	+2.479%	2,571,926	-33.623%
2026-01-20	15.8400	16.135000	15.7100	15.7300	-2.841%	3,513,993	-31.977%
2026-01-16	16.1200	16.200000	15.8700	16.1900	-1.220%	4,982,266	-33.910%
2026-01-15	16.4350	16.640000	16.3650	16.3900	+1.110%	10,966,455	-34.716%
2026-01-14	16.3300	16.400000	16.1000	16.2100	-2.584%	4,068,008	-33.991%
2026-01-13	16.8300	16.870000	16.4630	16.6400	-2.347%	3,212,267	-35.697%
2026-01-12	16.6050	17.180000	16.6050	17.0400	+2.281%	4,603,612	-37.207%
2026-01-09	16.7700	16.770000	16.2500	16.6600	-0.951%	3,688,645	-35.774%
2026-01-08	16.8000	17.015000	16.7200	16.8200	-0.708%	2,612,475	-36.385%
2026-01-07	17.0000	17.055000	16.8050	16.9400	-0.294%	3,098,874	-36.836%
2026-01-06	17.6500	17.740000	16.9700	16.9900	-2.131%	4,957,598	-37.022%
2026-01-05	17.0200	17.485000	16.8200	17.3600	+0.638%	5,391,988	-38.364%
2026-01-02	17.3300	17.520000	17.1000	17.2500	+1.890%	5,241,487	-37.971%
2025-12-31	16.7300	17.050000	16.3350	16.9300	-1.969%	7,493,591	-36.799%
2025-12-30	17.1900	17.535000	17.1200	17.2700	+0.641%	5,486,006	-38.043%
2025-12-29	16.9000	17.270000	16.8400	17.1600	-1.606%	3,866,728	-37.646%
2025-12-26	17.0100	17.490000	16.9500	17.4400	+3.933%	4,918,651	-38.647%
2025-12-24	16.7100	16.780000	16.6700	16.7800	+0.539%	914,525	-36.234%
2025-12-23	16.7800	16.780000	16.5100	16.6900	-1.708%	2,614,364	-35.890%
2025-12-22	16.9300	17.110000	16.9200	16.9800	-0.118%	3,808,151	-36.985%
2025-12-19	16.7400	17.170000	16.6950	17.0000	+5.068%	6,203,878	-37.059%
2025-12-18	16.2300	16.345000	16.1100	16.1800	+0.186%	3,432,097	-33.869%
2025-12-17	16.4550	16.565000	16.1200	16.1500	-3.177%	4,588,584	-33.746%
2025-12-16	16.4800	16.820000	16.4600	16.6800	+0.240%	3,598,579	-35.851%
2025-12-15	16.8800	16.910000	16.5750	16.6400	-2.576%	3,229,638	-35.697%
2025-12-12	17.2500	17.450000	17.0400	17.0800	+0.412%	3,184,314	-37.354%
2025-12-11	16.9200	17.040000	16.7700	17.0100	-1.162%	4,812,646	-37.096%
2025-12-10	17.2300	17.270000	17.1150	17.2100	-1.035%	2,881,809	-37.827%
2025-12-09	17.3800	17.420000	17.0900	17.3900	-3.120%	5,640,506	-38.470%
2025-12-08	17.7700	18.035000	17.7200	17.9500	+0.843%	2,406,337	-40.390%
2025-12-05	17.8400	17.990000	17.7910	17.8000	+1.194%	3,471,773	-39.888%
2025-12-04	17.5100	17.660000	17.3550	17.5900	+0.860%	4,915,557	-39.170%
2025-12-03	18.1700	18.170000	17.2650	17.4400	-3.646%	7,487,588	-38.647%
2025-12-02	17.9000	18.110000	17.7650	18.1000	+0.892%	4,813,475	-40.884%
2025-12-01	17.9950	18.010000	17.6050	17.9400	-2.447%	4,882,633	-40.357%
2025-11-28	18.3700	18.520000	18.1800	18.3900	-0.217%	4,375,837	-41.816%
2025-11-26	17.9500	19.035000	17.8100	18.4300	+0.600%	9,755,224	-41.942%
2025-11-25	18.3800	18.450000	18.0700	18.3200	+1.104%	4,728,979	-41.594%
2025-11-24	18.3500	18.500000	18.0650	18.1200	+0.555%	3,658,209	-40.949%
2025-11-21	17.6150	18.245000	17.6150	18.0200	+2.096%	5,744,109	-40.622%
2025-11-20	18.0100	18.230000	17.5900	17.6500	-2.324%	5,307,675	-39.377%
2025-11-19	18.2500	18.250000	17.8850	18.0700	-3.266%	4,824,792	-40.786%
2025-11-18	18.6900	18.785000	18.4300	18.6800	-0.797%	4,432,381	-42.719%
2025-11-17	19.3200	19.325000	18.7500	18.8300	-4.755%	5,340,763	-43.176%
2025-11-14	19.2900	20.000000	19.2900	19.7700	-0.803%	3,780,719	-45.878%
2025-11-13	20.2200	20.460000	19.7550	19.9300	-0.450%	3,665,831	-46.312%
2025-11-12	20.4900	20.490000	19.9850	20.0200	-1.959%	2,970,675	-46.553%
2025-11-11	20.3800	20.570000	20.2100	20.4200	+1.189%	3,069,138	-47.600%
2025-11-10	20.3150	20.460000	20.1050	20.1800	+0.950%	2,900,258	-46.977%
2025-11-07	19.8400	20.000000	19.6300	19.9900	-0.892%	2,690,356	-46.473%
2025-11-06	20.2200	20.340000	19.8750	20.1700	+0.498%	3,102,651	-46.951%
2025-11-05	19.9800	20.340000	19.8850	20.0700	+1.312%	3,808,689	-46.687%
2025-11-04	20.0000	20.180000	19.7800	19.8100	-3.271%	4,621,226	-45.987%
2025-11-03	20.8650	20.950000	20.4400	20.4800	-1.775%	2,978,618	-47.754%
2025-10-31	20.1600	20.930000	20.0200	20.8500	+1.757%	4,377,609	-48.681%
2025-10-30	20.6100	20.680000	20.3550	20.4900	-2.336%	4,724,539	-47.779%
2025-10-29	21.5000	21.500000	20.8500	20.9800	-1.641%	4,237,471	-48.999%
2025-10-28	21.2900	21.340000	21.1300	21.3300	-1.067%	3,660,726	-49.836%
2025-10-27	21.6900	21.905900	21.4900	21.5600	-1.642%	5,457,693	-50.371%
2025-10-24	21.4500	22.020000	21.4500	21.9200	-1.395%	4,097,105	-51.186%
2025-10-23	22.1100	22.440000	22.0850	22.2300	+1.693%	4,161,348	-51.867%
2025-10-22	21.9900	22.140000	21.7000	21.8600	-0.636%	3,187,638	-51.052%
2025-10-21	22.4200	22.530000	21.9400	22.0000	-2.352%	4,440,158	-51.364%
2025-10-20	22.5000	22.572000	22.2700	22.5300	+0.089%	2,700,382	-52.508%
2025-10-17	22.1400	22.595000	22.1000	22.5100	-0.266%	3,422,411	-52.466%
2025-10-16	22.7200	22.820000	22.4700	22.5700	-0.660%	3,948,824	-52.592%
2025-10-15	23.0800	23.150000	22.6250	22.7200	-0.307%	4,366,044	-52.905%
2025-10-14	22.2900	22.827600	22.1100	22.7900	-1.470%	5,892,914	-53.050%
2025-10-13	22.8200	23.197500	22.5100	23.1300	+1.447%	5,262,414	-53.740%
2025-10-10	23.7500	23.809700	22.5100	22.8000	-3.431%	7,441,353	-53.070%
2025-10-09	24.3600	24.380000	23.4600	23.6100	-4.180%	6,446,457	-54.680%
2025-10-08	24.4800	24.660000	24.4150	24.6400	+1.441%	2,697,402	-56.575%
2025-10-07	24.9000	24.900000	24.1250	24.2900	-2.411%	3,775,518	-55.949%
2025-10-06	24.6600	25.070000	24.5700	24.8900	+0.363%	3,531,781	-57.011%
2025-10-03	25.3900	25.390000	24.4800	24.8000	-3.988%	6,371,773	-56.855%
2025-10-02	25.9800	26.330000	25.5250	25.8300	+1.294%	4,222,483	-58.575%
2025-10-01	25.4700	25.610000	25.1300	25.5000	+0.631%	5,313,455	-58.039%
2025-09-30	25.8150	26.500000	25.3200	25.3400	+0.436%	7,310,874	-57.774%
2025-09-29	24.9450	25.350000	24.6950	25.2300	+3.571%	8,157,190	-57.590%
2025-09-26	27.0950	27.100000	24.3100	24.3600	-5.618%	15,605,058	-56.076%
2025-09-25	26.2600	26.440000	25.7765	25.8100	+1.494%	4,855,428	-58.543%
2025-09-24	25.4650	25.800000	25.2500	25.4300	+1.598%	4,739,699	-57.924%
2025-09-23	25.0400	25.390000	24.8100	25.0300	-1.650%	2,990,554	-57.251%
2025-09-22	25.7100	25.910000	25.3000	25.4500	-1.165%	3,928,453	-57.957%
2025-09-19	26.1000	26.230000	25.7050	25.7500	-1.227%	3,780,169	-58.447%
2025-09-18	26.0200	26.320000	26.0200	26.0700	-2.323%	2,866,277	-58.957%
2025-09-17	26.9400	26.940000	26.3400	26.6900	+2.221%	6,482,746	-59.910%
2025-09-16	25.7600	26.245000	25.4550	26.1100	-0.229%	5,938,083	-59.020%
2025-09-15	25.3300	26.430000	25.3200	26.1700	+6.904%	10,180,517	-59.113%
2025-09-12	24.1200	24.565000	23.9750	24.4800	+0.534%	4,557,226	-56.291%
2025-09-11	24.0000	24.460000	23.8200	24.3500	+1.628%	3,983,987	-56.057%
2025-09-10	24.2000	24.250000	23.8600	23.9600	-1.073%	3,995,955	-55.342%
2025-09-09	24.3900	24.540000	24.0500	24.2200	+1.765%	3,979,588	-55.822%
2025-09-08	23.6450	23.890000	23.4800	23.8000	+0.634%	2,476,089	-55.042%
2025-09-05	23.9200	23.935000	23.3100	23.6500	-1.376%	4,027,971	-54.757%
2025-09-04	23.8350	24.590000	23.6607	23.9800	-0.498%	3,905,502	-55.379%
2025-09-03	23.8700	24.290000	23.4000	24.1000	-1.230%	7,072,026	-55.602%
2025-09-02	23.0100	24.440000	22.8200	24.4000	+4.497%	8,278,050	-56.148%
2025-08-29	23.1100	23.610000	23.0300	23.3500	+0.387%	5,323,785	-54.176%
2025-08-28	22.6650	24.280000	22.6500	23.2600	+2.920%	16,745,615	-53.998%
2025-08-27	23.3900	23.460000	22.4200	22.6000	-8.316%	14,249,075	-52.655%
2025-08-26	23.9200	24.780000	23.9200	24.6500	+2.708%	6,428,621	-56.592%
2025-08-25	24.1000	24.520000	23.9900	24.0000	-0.249%	5,393,904	-55.417%
2025-08-22	23.5800	24.110000	23.5400	24.0600	+2.558%	5,053,489	-55.528%
2025-08-21	23.3300	23.609300	23.2200	23.4600	-0.170%	6,115,387	-54.390%
2025-08-20	23.5700	23.730000	23.3000	23.5000	-1.343%	3,800,436	-54.468%
2025-08-19	23.9700	24.080000	23.7000	23.8200	-0.956%	4,164,151	-55.080%
2025-08-18	24.2600	24.400000	23.9750	24.0500	-0.579%	4,279,186	-55.509%
2025-08-15	24.1400	24.560000	24.1300	24.1900	+1.853%	3,839,800	-55.767%
2025-08-14	24.2500	24.270000	23.5800	23.7500	-4.618%	4,715,203	-54.947%
2025-08-13	24.7800	24.950000	24.5301	24.9000	+3.793%	5,556,478	-57.028%
2025-08-12	24.1800	24.190000	23.7650	23.9900	-0.332%	4,071,072	-55.398%
2025-08-11	24.2350	24.330000	23.8600	24.0700	-2.904%	5,207,027	-55.546%
2025-08-08	24.5800	24.960000	24.5800	24.7900	+0.568%	2,351,997	-56.837%
2025-08-07	24.4100	24.722900	24.3500	24.6500	+1.860%	4,472,643	-56.592%
2025-08-06	24.8100	24.820000	24.1050	24.2000	-5.432%	6,292,086	-55.785%
2025-08-05	26.1300	26.230000	25.4700	25.5900	-0.505%	5,397,189	-58.187%
2025-08-04	25.8100	26.300000	25.6150	25.7200	+1.902%	4,662,021	-58.398%
2025-08-01	25.2450	25.490000	25.0200	25.2400	-3.295%	4,796,759	-57.607%
2025-07-31	26.1350	26.570000	25.6400	26.1000	-1.323%	6,298,413	-59.004%
2025-07-30	26.6200	26.720000	26.3150	26.4500	-3.397%	6,081,492	-59.546%
2025-07-29	30.9700	31.100000	26.9950	27.3800	-6.201%	23,704,214	-60.920%
2025-07-28	29.5000	29.600000	29.0850	29.1900	-1.318%	2,906,892	-63.344%
2025-07-25	29.4900	29.640000	29.2790	29.5800	-0.034%	1,922,104	-63.827%
2025-07-24	30.1000	30.120000	29.4800	29.5900	-2.728%	3,623,181	-63.839%
2025-07-23	30.8600	31.060000	30.3350	30.4200	-1.362%	2,523,127	-64.826%
2025-07-22	30.7100	31.055000	30.5500	30.8400	+1.115%	2,775,298	-65.305%
2025-07-21	31.2900	31.360000	30.4200	30.5000	-4.088%	5,306,745	-64.918%
2025-07-18	31.7600	32.025000	31.5600	31.8000	+1.403%	5,869,083	-66.352%
2025-07-17	31.1900	31.778700	30.7550	31.3600	+6.667%	9,236,170	-65.880%
2025-07-16	28.9050	29.405000	28.6150	29.4000	+1.695%	4,801,417	-63.605%
2025-07-15	28.7100	28.950000	28.3000	28.9100	+0.908%	2,213,718	-62.989%
2025-07-14	28.4000	28.845000	28.2400	28.6500	+3.579%	4,990,500	-62.653%
2025-07-11	27.5500	28.430000	27.5500	27.6600	+1.691%	11,003,757	-61.316%
2025-07-10	27.3000	27.400000	26.9700	27.2000	+0.074%	3,605,090	-60.662%
2025-07-09	26.8300	27.250000	26.6100	27.1800	+0.741%	3,637,739	-60.633%
2025-07-08	26.9500	27.260000	26.7950	26.9800	+0.898%	3,466,993	-60.341%
2025-07-07	27.0950	27.350000	26.5950	26.7400	+3.064%	6,714,267	-59.985%
2025-07-03	26.0900	26.410000	25.8100	25.9450	-0.746%	2,790,992	-58.759%
2025-07-02	26.4950	26.500000	25.6500	26.1400	-2.572%	6,846,260	-59.067%
2025-07-01	26.5700	26.980000	26.5700	26.8300	-1.033%	4,024,430	-60.119%
2025-06-30	27.0600	27.405000	26.9700	27.1100	-1.311%	4,822,806	-60.531%
2025-06-27	27.2350	27.480000	26.8000	27.4700	-1.928%	4,892,591	-61.048%
2025-06-26	28.5000	28.600000	28.0050	28.0100	-0.356%	5,838,624	-61.799%
2025-06-25	28.4200	28.450000	27.8800	28.1100	-1.472%	2,061,529	-61.935%
2025-06-24	28.4600	28.670000	28.1500	28.5300	+1.603%	3,268,779	-62.496%
2025-06-23	27.2300	28.160000	27.1850	28.0800	+7.958%	7,057,346	-61.895%
2025-06-20	26.4500	26.450000	25.8800	26.0100	-1.552%	3,803,308	-58.862%
2025-06-18	26.5150	26.530000	26.1800	26.4200	-1.930%	2,944,081	-59.500%
2025-06-17	27.6000	27.640000	26.7950	26.9400	-4.468%	4,282,880	-60.282%
2025-06-16	28.1800	28.740000	28.1800	28.2000	+1.585%	2,747,665	-62.057%
2025-06-13	28.0000	28.030000	27.6400	27.7600	-3.845%	2,960,732	-61.455%
2025-06-12	28.8400	29.240000	28.8300	28.8700	-1.803%	2,345,015	-62.937%
2025-06-11	29.5100	29.760000	29.2900	29.4000	+1.118%	2,967,855	-63.605%
2025-06-10	29.5850	29.585000	28.7350	29.0750	-3.566%	5,516,423	-63.199%
2025-06-09	30.5000	30.549900	29.9750	30.1500	+2.134%	6,225,620	-64.511%
2025-06-06	29.5000	29.580000	29.2350	29.5200	+0.854%	3,248,699	-63.753%
2025-06-05	29.6200	29.660000	29.1250	29.2700	-0.645%	3,227,943	-63.444%
2025-06-04	29.5200	29.920000	29.4400	29.4600	-0.169%	4,365,351	-63.680%
2025-06-03	29.6800	29.880000	29.2700	29.5100	+6.075%	7,238,259	-63.741%
2025-06-02	27.9200	28.030000	27.6500	27.8200	-1.835%	3,228,234	-61.538%
2025-05-30	28.4500	28.580000	28.0600	28.3400	-0.527%	3,122,579	-62.244%
2025-05-29	28.0210	29.350000	27.9700	28.4900	+2.115%	8,560,898	-62.443%
2025-05-28	27.8900	28.190000	27.6650	27.9000	-1.204%	3,774,417	-61.649%
2025-05-27	28.3350	28.450000	28.0900	28.2400	-2.318%	3,772,748	-62.110%
2025-05-23	28.6900	28.920000	28.4400	28.9100	+0.837%	2,313,511	-62.989%
2025-05-22	28.7100	28.830000	28.4100	28.6700	-1.545%	3,568,409	-62.679%
2025-05-21	29.2600	29.728286	28.3800	29.1200	+3.080%	9,548,940	-63.255%
2025-05-20	28.3900	28.560000	28.1600	28.2500	-0.318%	1,610,691	-62.124%
2025-05-19	28.2000	28.370000	27.9800	28.3400	-1.666%	1,816,064	-62.244%
2025-05-16	28.7650	29.030000	28.7100	28.8200	+0.946%	1,978,913	-62.873%
2025-05-15	28.3300	28.595000	28.1000	28.5500	-0.592%	2,271,636	-62.522%
2025-05-14	28.6800	28.755000	28.3650	28.7200	+2.718%	3,775,347	-62.744%
2025-05-13	28.0000	28.115000	27.6800	27.9600	-1.480%	3,666,198	-61.731%
2025-05-12	28.1700	28.480000	27.7100	28.3800	+6.572%	7,229,691	-62.297%
2025-05-09	26.8500	27.085000	26.4836	26.6300	-2.203%	3,212,059	-59.820%
2025-05-08	27.1900	27.475000	26.9130	27.2300	+3.576%	4,523,025	-60.705%
2025-05-07	26.1000	26.320000	25.8800	26.2900	+2.375%	3,974,175	-59.300%
2025-05-06	25.4400	25.800000	25.3900	25.6800	+1.703%	6,084,402	-58.333%
2025-05-05	24.9500	25.390000	24.8800	25.2500	+0.839%	1,825,784	-57.624%
2025-05-02	25.5100	25.550000	25.0100	25.0400	+1.996%	2,222,821	-57.268%
2025-05-01	24.5500	24.780000	24.4400	24.5500	+0.656%	1,436,132	-56.415%
2025-04-30	24.2100	24.640000	24.1700	24.3900	+0.910%	3,232,549	-56.130%
2025-04-29	24.3000	24.580000	24.1250	24.1700	-0.535%	2,275,444	-55.730%
2025-04-28	23.7900	24.480000	23.7000	24.3000	+3.492%	3,493,802	-55.967%
2025-04-25	23.3700	23.578900	23.1300	23.4800	-1.427%	2,706,564	-54.429%
2025-04-24	23.5900	23.875000	23.3050	23.8200	-0.667%	3,514,048	-55.080%
2025-04-23	24.0700	24.560000	23.9600	23.9800	+0.841%	3,058,100	-55.379%
2025-04-22	23.8300	24.050000	23.4950	23.7800	+2.456%	4,485,782	-55.004%
2025-04-21	23.0300	23.225000	22.7400	23.2100	+0.389%	2,786,028	-53.899%
2025-04-17	23.0400	23.330000	22.8400	23.1200	+1.716%	2,819,766	-53.720%
2025-04-16	22.5900	22.858300	22.2350	22.7300	-3.029%	4,646,239	-52.926%
2025-04-15	23.1750	23.450000	23.0000	23.4400	-1.719%	3,446,871	-54.352%
2025-04-14	23.5600	24.040000	23.3050	23.8500	+2.669%	7,221,225	-55.136%

.dark-mode .xDqvZq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xDqvZq{ color: #333333; background-color: white; border: 2px solid #333333; }LILi Auto Inc.stock NASDAQ ADR

LI
Li Auto Inc.
stock NASDAQ ADR