Li Auto Inc ADR (NQ: LI )

36.30 -0.65 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 37.72 37.79 35.74 36.30 7,738,124 -0.65(-1.76%)
Nov 30, 2023 37.38 37.47 36.41 36.95 7,710,842 -1.29(-3.37%)
Nov 29, 2023 39.30 39.58 38.07 38.24 7,571,280 -2.06(-5.11%)
Nov 28, 2023 40.48 41.00 40.15 40.30 4,022,784 +0.59(+1.49%)
Nov 27, 2023 40.65 40.82 39.68 39.71 4,143,180 -1.56(-3.78%)
Nov 24, 2023 41.39 41.50 40.79 41.27 2,750,575 +0.58(+1.43%)
Nov 22, 2023 41.12 41.29 40.03 40.69 3,475,532 -0.11(-0.27%)
Nov 21, 2023 41.14 41.53 40.59 40.80 3,850,898 -1.50(-3.55%)
Nov 20, 2023 40.87 42.35 40.79 42.30 6,211,765 +1.50(+3.68%)
Nov 17, 2023 41.03 41.71 40.48 40.80 7,815,471 +1.93(+4.97%)
Nov 16, 2023 38.95 39.46 38.27 38.87 6,363,537 -1.66(-4.10%)
Nov 15, 2023 40.40 41.42 40.40 40.53 5,384,325 +0.68(+1.71%)
Nov 14, 2023 39.59 40.08 39.13 39.85 5,163,122 +0.39(+0.99%)
Nov 13, 2023 38.06 39.62 38.00 39.46 6,052,755 +2.50(+6.76%)
Nov 10, 2023 37.60 37.69 36.66 36.96 5,049,404 -0.69(-1.83%)
Nov 09, 2023 39.82 39.88 37.35 37.65 10,630,545 -1.71(-4.34%)
Nov 08, 2023 38.54 39.47 38.30 39.36 6,313,941 -0.54(-1.35%)
Nov 07, 2023 39.70 40.03 39.16 39.90 5,359,529 +0.48(+1.22%)
Nov 06, 2023 39.28 40.14 38.92 39.42 10,587,164 +3.06(+8.42%)
Nov 03, 2023 36.00 36.75 35.58 36.36 3,744,981 +1.03(+2.92%)
Nov 02, 2023 35.83 36.02 35.26 35.33 3,555,620 +0.34(+0.97%)
Nov 01, 2023 34.50 35.28 34.34 34.99 5,020,394 +1.18(+3.49%)
Oct 31, 2023 34.39 34.49 33.43 33.81 7,900,869 -1.31(-3.73%)
Oct 30, 2023 35.31 35.64 34.68 35.12 3,903,449 +0.13(+0.37%)
Oct 27, 2023 35.54 36.10 34.91 34.99 4,257,190 +0.44(+1.27%)
Oct 26, 2023 34.22 34.80 33.99 34.55 3,200,205 +0.65(+1.92%)
Oct 25, 2023 34.16 34.48 33.84 33.90 4,607,607 -0.88(-2.53%)
Oct 24, 2023 33.33 35.00 33.33 34.78 7,383,765 +2.31(+7.11%)
Oct 23, 2023 31.46 32.74 31.43 32.47 7,493,984 +0.58(+1.82%)
Oct 20, 2023 31.78 32.49 31.64 31.89 3,618,151 -0.49(-1.51%)
Oct 19, 2023 32.22 32.76 31.83 32.38 5,221,640 -0.37(-1.13%)
Oct 18, 2023 33.11 33.25 32.58 32.75 3,333,233 -0.65(-1.95%)
Oct 17, 2023 33.15 34.02 33.10 33.40 2,926,511 -0.12(-0.36%)
Oct 16, 2023 33.05 33.66 33.06 33.52 4,237,544 -0.78(-2.27%)
Oct 13, 2023 34.14 34.54 33.80 34.30 2,878,393 -0.18(-0.52%)
Oct 12, 2023 34.94 35.40 34.03 34.48 3,265,147 -0.94(-2.65%)
Oct 11, 2023 35.40 36.29 34.84 35.42 6,539,260 +0.57(+1.64%)
Oct 10, 2023 34.25 35.10 33.94 34.85 4,169,951 +1.41(+4.22%)
Oct 09, 2023 34.20 34.37 33.02 33.44 7,835,410 -1.57(-4.48%)
Oct 06, 2023 34.50 35.09 34.02 35.01 3,503,647 +0.82(+2.40%)
Oct 05, 2023 34.41 34.65 33.98 34.19 5,935,949 -0.98(-2.79%)
Oct 04, 2023 34.36 35.23 34.32 35.17 2,959,140 +0.53(+1.53%)
Oct 03, 2023 34.00 34.98 33.99 34.64 5,429,924 -0.55(-1.56%)
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.