Singapore markets closed

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.33+0.15 (+0.51%)
As of 03:22PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202430.8031.1530.2030.3330.334,057,526
27 Mar 202429.7230.2029.4330.1830.186,597,100
26 Mar 202431.0031.0230.5330.6430.645,074,800
25 Mar 202430.4931.1430.3830.5030.505,095,300
22 Mar 202430.6030.8930.3530.5030.505,764,500
21 Mar 202431.0132.3130.6731.5331.5323,313,300
20 Mar 202433.3334.1033.1534.0834.086,014,500
19 Mar 202432.9833.4732.2232.8632.866,696,200
18 Mar 202435.6235.7732.9033.1533.1516,964,700
15 Mar 202437.5338.1937.3337.7737.775,317,300
14 Mar 202438.0038.1436.5836.7936.795,933,500
13 Mar 202438.3939.1738.2138.4138.415,047,500
12 Mar 202437.4640.1337.4239.7239.7213,198,700
11 Mar 202436.5837.4836.3436.4736.476,568,400
08 Mar 202437.2137.4736.1336.3436.347,533,100
07 Mar 202436.7537.0335.8736.4736.478,046,600
06 Mar 202439.0039.2537.5637.8737.879,028,200
05 Mar 202438.3038.4537.4337.7637.768,095,100
04 Mar 202440.6840.7037.4237.6037.6018,445,300
01 Mar 202444.4044.9543.4843.5443.5410,721,700
29 Feb 202445.6246.0244.9045.8845.887,168,800
28 Feb 202444.4245.7043.8145.2945.2911,165,500
27 Feb 202444.6246.4444.4946.2146.2122,459,000
26 Feb 202439.0041.7238.6241.3441.3431,115,500
23 Feb 202435.6035.7434.4334.8034.808,027,400
22 Feb 202434.8135.4034.6034.9934.999,768,100
21 Feb 202433.2033.3232.6333.1233.1211,355,100
20 Feb 202432.0732.7431.5531.8231.826,067,800
16 Feb 202432.2332.4931.4831.6431.645,301,900
15 Feb 202430.6031.0530.4230.6830.682,980,100
14 Feb 202430.6530.7129.8830.1830.183,115,300
13 Feb 202429.7930.1529.6029.8829.882,951,600
12 Feb 202430.6731.4930.4730.4730.473,114,100
09 Feb 202430.2130.8330.2130.7130.713,918,800
08 Feb 202430.0630.5429.9030.5030.504,447,100
07 Feb 202429.9530.4229.5130.2630.266,048,100
06 Feb 202430.5031.0429.6230.9530.9512,322,800
05 Feb 202428.2328.2627.8728.0028.006,147,500
02 Feb 202428.3928.7828.2628.3428.345,720,800
01 Feb 202428.4829.6328.3229.1529.1512,600,600
31 Jan 202427.2728.4527.2427.6827.688,409,300
30 Jan 202427.2927.7927.2927.5527.554,711,000
29 Jan 202427.8827.8827.1127.8127.814,910,200
26 Jan 202427.2627.9727.2627.6227.623,456,300
25 Jan 202428.2428.5027.4027.7427.746,702,900
24 Jan 202429.5129.7927.9027.9627.968,745,800
23 Jan 202428.7429.8827.8828.3528.3513,035,600
22 Jan 202426.6827.4726.4327.4527.4511,028,800
19 Jan 202428.1228.5027.6528.2428.248,215,600
18 Jan 202429.5629.9428.5828.9128.918,229,000
17 Jan 202428.8029.2528.7129.1529.1510,228,300
16 Jan 202430.0330.3429.5130.3030.3011,071,200
12 Jan 202432.2832.4431.6131.6531.656,056,400
11 Jan 202433.5033.5632.3833.0233.025,439,700
10 Jan 202432.1232.5131.8332.3132.319,805,800
09 Jan 202433.3233.4332.8433.0033.005,935,800
08 Jan 202433.3934.0633.2634.0034.005,454,800
05 Jan 202434.5034.5533.8934.1634.165,199,100
04 Jan 202436.0036.2635.0935.1135.114,213,900
03 Jan 202434.8035.8234.5735.7435.7410,642,100
02 Jan 202435.8235.8434.2734.5934.599,144,900
29 Dec 202337.4438.4836.8737.4337.436,582,400
28 Dec 202336.9837.6936.7836.8336.836,576,100
27 Dec 202335.4336.4335.3335.7335.737,641,400
26 Dec 202335.7035.7334.3734.4534.459,725,700
22 Dec 202332.7333.5332.7333.2033.203,637,500
21 Dec 202333.3533.5832.8433.1833.187,706,700
20 Dec 202334.4234.5633.1733.1933.1910,456,900
19 Dec 202334.5535.2934.3735.2735.274,493,900
18 Dec 202334.7534.8333.8534.3134.316,018,800
15 Dec 202335.6036.4534.9735.3235.326,600,900
14 Dec 202335.1736.0535.0135.4535.456,298,000
13 Dec 202334.3034.5833.9734.5734.574,266,200
12 Dec 202335.2435.4634.3834.6034.604,111,200
11 Dec 202335.4935.4934.8835.2835.285,062,800
08 Dec 202334.7535.1934.5834.8734.873,613,100
07 Dec 202335.8835.9435.1735.5035.504,436,300
06 Dec 202336.0236.3835.7435.9435.944,577,200
05 Dec 202335.5936.2335.5935.6435.644,869,900
04 Dec 202335.7236.1535.3935.8135.815,755,700
01 Dec 202337.7237.7935.7436.3036.307,735,700
30 Nov 202337.3837.4736.4136.9536.957,716,000
29 Nov 202339.3039.5838.0738.2438.247,588,700
28 Nov 202340.4841.0040.1540.3040.304,028,000
27 Nov 202340.6540.8239.6839.7139.714,147,800
24 Nov 202341.3941.5040.7941.2741.272,750,600
22 Nov 202341.1241.2940.0340.6940.693,473,600
21 Nov 202341.1441.5340.6040.8040.803,854,500
20 Nov 202340.8742.3540.7942.3042.306,204,600
17 Nov 202341.0341.7140.4840.8040.807,811,600
16 Nov 202338.9539.4638.2738.8738.876,367,400
15 Nov 202340.4041.4240.3740.5340.535,387,100
14 Nov 202339.5940.0839.1339.8539.855,174,100
13 Nov 202338.0639.6238.0039.4639.466,057,300
10 Nov 202337.6037.6936.6636.9636.965,035,500
09 Nov 202339.8239.8837.3537.6537.6510,656,000
08 Nov 202338.5439.4738.3039.3639.366,338,000
07 Nov 202339.7040.0339.1639.9039.905,382,100
06 Nov 202339.2840.1438.9239.4239.4210,596,000
03 Nov 202336.0036.7535.5836.3636.363,730,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...