Li Auto Inc ADR (NQ: LI )

34.80 -0.19 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 35.60 35.74 34.43 34.80 8,027,428 -0.19(-0.54%)
Feb 22, 2024 34.81 35.41 34.60 34.99 9,750,328 +1.87(+5.65%)
Feb 21, 2024 33.20 33.32 32.63 33.12 11,339,377 +1.30(+4.09%)
Feb 20, 2024 32.07 32.74 31.55 31.82 6,062,313 +0.18(+0.57%)
Feb 16, 2024 32.23 32.49 31.48 31.64 5,307,852 +0.96(+3.13%)
Feb 15, 2024 30.60 31.05 30.42 30.68 2,975,946 +0.50(+1.66%)
Feb 14, 2024 30.65 30.71 29.88 30.18 3,111,313 +0.30(+1.00%)
Feb 13, 2024 29.79 30.15 29.60 29.88 2,942,677 -0.59(-1.94%)
Feb 12, 2024 30.67 31.49 30.46 30.47 3,108,416 -0.24(-0.78%)
Feb 09, 2024 30.21 30.84 30.21 30.71 3,918,798 +0.21(+0.69%)
Feb 08, 2024 30.06 30.54 29.90 30.50 4,434,919 +0.24(+0.79%)
Feb 07, 2024 29.95 30.42 29.51 30.26 6,082,172 -0.69(-2.23%)
Feb 06, 2024 30.50 31.04 29.62 30.95 12,305,285 +2.95(+10.54%)
Feb 05, 2024 28.23 28.26 27.87 28.00 6,138,911 -0.34(-1.20%)
Feb 02, 2024 28.39 28.79 28.27 28.34 5,723,781 -0.81(-2.78%)
Feb 01, 2024 28.48 29.63 28.32 29.15 12,587,896 +1.47(+5.31%)
Jan 31, 2024 27.27 28.45 27.24 27.68 8,399,245 +0.13(+0.47%)
Jan 30, 2024 27.29 27.79 27.29 27.55 4,696,341 -0.26(-0.93%)
Jan 29, 2024 27.88 27.88 27.11 27.81 4,930,488 +0.19(+0.69%)
Jan 26, 2024 27.26 27.97 27.26 27.62 3,456,316 -0.12(-0.43%)
Jan 25, 2024 28.24 28.50 27.40 27.74 6,683,780 -0.22(-0.79%)
Jan 24, 2024 29.51 29.79 27.90 27.96 8,746,952 -0.39(-1.38%)
Jan 23, 2024 28.74 29.88 27.88 28.35 13,040,810 +0.90(+3.28%)
Jan 22, 2024 26.68 27.46 26.43 27.45 11,022,896 -0.79(-2.80%)
Jan 19, 2024 28.12 28.50 27.65 28.24 8,248,530 -0.67(-2.32%)
Jan 18, 2024 29.56 29.94 28.58 28.91 8,197,873 -0.24(-0.82%)
Jan 17, 2024 28.80 29.25 28.71 29.15 10,219,642 -1.15(-3.80%)
Jan 16, 2024 30.03 30.34 29.51 30.30 11,103,864 -1.35(-4.27%)
Jan 12, 2024 32.28 32.44 31.61 31.65 6,066,516 -1.37(-4.15%)
Jan 11, 2024 33.50 33.55 32.38 33.02 5,437,226 +0.71(+2.20%)
Jan 10, 2024 32.12 32.51 31.83 32.31 9,802,182 -0.69(-2.09%)
Jan 09, 2024 33.32 33.43 32.84 33.00 5,908,482 -1.00(-2.94%)
Jan 08, 2024 33.39 34.05 33.27 34.00 5,450,747 -0.16(-0.47%)
Jan 05, 2024 34.50 34.55 33.89 34.16 5,840,922 -0.95(-2.71%)
Jan 04, 2024 36.00 36.26 35.09 35.11 4,288,359 -0.63(-1.76%)
Jan 03, 2024 34.80 35.82 34.57 35.74 10,639,360 +1.15(+3.32%)
Jan 02, 2024 35.82 35.84 34.27 34.59 9,124,735 -2.84(-7.59%)
Dec 29, 2023 37.44 38.48 36.87 37.43 7,683,014 +0.60(+1.63%)
Dec 28, 2023 36.98 37.69 36.78 36.83 8,167,204 +1.10(+3.08%)
Dec 27, 2023 35.43 36.43 35.33 35.73 8,427,624 +1.28(+3.72%)
Dec 26, 2023 35.70 35.73 34.37 34.45 9,717,740 +1.25(+3.77%)
Dec 22, 2023 32.73 33.53 32.73 33.20 3,642,817 +0.02(+0.06%)
Dec 21, 2023 33.35 33.58 32.84 33.18 7,695,967 -0.01(-0.03%)
Dec 20, 2023 34.42 34.56 33.16 33.19 10,444,293 -2.08(-5.90%)
Dec 19, 2023 34.55 35.29 34.37 35.27 4,483,253 +0.96(+2.80%)
Dec 18, 2023 34.75 34.83 33.85 34.31 6,005,907 -1.01(-2.86%)
Dec 15, 2023 35.60 36.45 34.97 35.32 6,628,691 -0.13(-0.37%)
Dec 14, 2023 35.17 36.05 35.01 35.45 6,292,193 +0.88(+2.55%)
Dec 13, 2023 34.30 34.59 33.98 34.57 4,260,838 -0.03(-0.09%)
Dec 12, 2023 35.24 35.46 34.38 34.60 4,098,317 -0.68(-1.93%)
Dec 11, 2023 35.49 35.49 34.88 35.28 5,056,999 +0.41(+1.18%)
Dec 08, 2023 34.75 35.19 34.58 34.87 3,617,194 -0.63(-1.77%)
Dec 07, 2023 35.88 35.94 35.17 35.50 4,435,232 -0.44(-1.22%)
Dec 06, 2023 36.02 36.38 35.74 35.94 4,575,176 +0.30(+0.84%)
Dec 05, 2023 35.59 36.23 35.59 35.64 5,009,066 -0.17(-0.47%)
Dec 04, 2023 35.72 36.15 35.39 35.81 5,749,451 -0.49(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.