Skip to main content

Li Auto Inc ADR (NQ: LI )

30.28 +0.10 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 34.39 35.48 34.39 35.10 5,287,203 +0.81(+2.36%)
Jun 29, 2023 34.62 34.79 33.98 34.29 3,516,925 -0.78(-2.22%)
Jun 28, 2023 35.03 35.15 34.43 35.07 5,870,326 +0.36(+1.04%)
Jun 27, 2023 34.28 34.93 34.07 34.71 5,395,615 +0.83(+2.45%)
Jun 26, 2023 33.68 34.15 33.44 33.88 4,653,832 +0.66(+1.99%)
Jun 23, 2023 33.60 33.86 32.92 33.22 4,747,262 -1.18(-3.43%)
Jun 22, 2023 34.48 34.48 33.80 34.40 3,100,416 -0.26(-0.75%)
Jun 21, 2023 34.85 35.97 34.42 34.66 9,019,192 +0.92(+2.73%)
Jun 20, 2023 34.06 34.53 33.59 33.74 6,828,253 -0.67(-1.95%)
Jun 16, 2023 34.70 34.85 34.10 34.41 7,251,402 -0.05(-0.15%)
Jun 15, 2023 34.25 35.09 33.88 34.46 11,366,086 +0.66(+1.95%)
Jun 14, 2023 32.49 34.20 32.38 33.80 16,027,778 +2.31(+7.34%)
Jun 13, 2023 31.96 32.05 31.16 31.49 7,314,750 +0.34(+1.09%)
Jun 12, 2023 31.02 31.56 30.75 31.15 7,021,941 -0.63(-1.98%)
Jun 09, 2023 32.15 32.56 31.62 31.78 6,010,283 -0.24(-0.75%)
Jun 08, 2023 31.87 32.41 31.72 32.02 4,824,771 +0.21(+0.66%)
Jun 07, 2023 32.43 32.63 31.48 31.81 7,047,810 -0.18(-0.56%)
Jun 06, 2023 30.72 32.01 30.69 31.99 12,290,596 +1.89(+6.28%)
Jun 05, 2023 29.87 30.60 29.69 30.10 7,062,458 +0.66(+2.24%)
Jun 02, 2023 30.48 31.33 29.32 29.44 9,805,915 +0.29(+0.99%)
Jun 01, 2023 28.90 29.50 28.20 29.15 7,386,457 +0.10(+0.34%)
May 31, 2023 28.85 29.08 27.73 29.05 7,864,034 -0.10(-0.34%)
May 30, 2023 28.88 30.67 28.88 29.15 13,443,089 +0.99(+3.52%)
May 26, 2023 28.64 28.65 27.80 28.16 6,083,616 -0.07(-0.25%)
May 25, 2023 28.53 28.68 28.11 28.23 4,422,432 -0.59(-2.05%)
May 24, 2023 28.35 29.73 28.20 28.82 8,748,906 +0.08(+0.28%)
May 23, 2023 28.61 29.27 28.51 28.74 5,909,916 -0.71(-2.41%)
May 22, 2023 29.80 30.04 28.96 29.45 8,555,772 +0.35(+1.20%)
May 19, 2023 29.14 29.51 28.80 29.10 5,517,135 +0.42(+1.46%)
May 18, 2023 29.18 29.25 28.21 28.68 6,730,081 -0.17(-0.59%)
May 17, 2023 29.51 29.55 28.80 28.85 8,903,550 -1.11(-3.70%)
May 16, 2023 29.84 30.11 29.46 29.96 5,995,101 -0.04(-0.13%)
May 15, 2023 29.00 30.01 28.86 30.00 6,332,007 +0.56(+1.90%)
May 12, 2023 29.05 29.77 28.57 29.44 11,333,890 +0.18(+0.60%)
May 11, 2023 29.25 29.96 28.74 29.27 14,649,105 +1.05(+3.70%)
May 10, 2023 26.28 29.00 26.11 28.22 27,888,564 +3.45(+13.93%)
May 09, 2023 24.29 25.00 24.23 24.77 7,746,985 +0.02(+0.08%)
May 08, 2023 24.73 25.18 24.47 24.75 5,537,293 +0.82(+3.43%)
May 05, 2023 23.74 24.07 23.43 23.93 5,103,231 +0.04(+0.17%)
May 04, 2023 23.31 23.94 23.31 23.89 6,930,164 +1.15(+5.06%)
May 03, 2023 22.78 23.00 22.62 22.74 3,557,239 -0.17(-0.74%)
May 02, 2023 23.17 23.32 22.27 22.91 6,220,022 -0.71(-3.01%)
May 01, 2023 24.20 24.21 23.36 23.62 6,323,799 +0.12(+0.51%)
Apr 28, 2023 23.20 23.62 22.82 23.50 5,092,647 +0.26(+1.12%)
Apr 27, 2023 22.76 23.32 22.59 23.24 4,286,465 +0.81(+3.61%)
Apr 26, 2023 22.71 23.12 22.23 22.43 5,175,145 +0.40(+1.82%)
Apr 25, 2023 22.56 22.60 21.48 22.03 8,276,227 -0.65(-2.87%)
Apr 24, 2023 22.99 23.44 22.48 22.68 6,300,523 -0.25(-1.09%)
Apr 21, 2023 22.94 23.07 22.52 22.93 5,546,688 -0.21(-0.91%)
Apr 20, 2023 23.37 23.69 22.68 23.14 10,550,970 -1.51(-6.13%)
Apr 19, 2023 24.48 24.85 24.31 24.65 4,507,376 -0.84(-3.30%)
Apr 18, 2023 25.50 25.73 25.18 25.49 5,721,176 -0.64(-2.45%)
Apr 17, 2023 25.69 26.27 25.17 26.13 8,797,759 +1.57(+6.39%)
Apr 14, 2023 24.38 24.61 23.90 24.56 3,869,392 +0.34(+1.40%)
Apr 13, 2023 24.52 24.75 24.11 24.22 4,229,263 +0.42(+1.76%)
Apr 12, 2023 23.96 24.22 23.57 23.80 6,155,494 -0.03(-0.13%)
Apr 11, 2023 24.37 24.68 23.82 23.83 5,444,103 +0.20(+0.85%)
Apr 10, 2023 23.40 23.70 23.27 23.63 4,891,684 -0.04(-0.17%)
Apr 06, 2023 23.28 23.92 23.20 23.67 5,402,044 +0.54(+2.33%)
Apr 05, 2023 23.69 23.70 22.93 23.13 6,167,512 -0.70(-2.94%)
Apr 04, 2023 23.94 24.20 23.55 23.83 4,120,560 -0.49(-2.01%)
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.