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 (%)
Sep 29, 2023 35.55 35.74 35.19 35.65 4,596,845 +1.12(+3.24%)
Sep 28, 2023 33.72 34.78 33.68 34.53 7,158,284 -0.43(-1.23%)
Sep 27, 2023 35.27 35.27 34.47 34.96 4,300,408 +0.15(+0.43%)
Sep 26, 2023 35.00 35.54 34.72 34.81 8,621,929 -0.55(-1.56%)
Sep 25, 2023 36.80 35.67 35.34 35.36 12,908,118 -3.92(-9.98%)
Sep 22, 2023 40.00 40.11 39.05 39.28 5,695,775 +1.00(+2.61%)
Sep 21, 2023 38.03 38.77 37.80 38.28 3,390,875 -0.31(-0.80%)
Sep 20, 2023 39.10 39.47 38.47 38.59 3,225,735 +0.20(+0.52%)
Sep 19, 2023 38.64 38.87 38.02 38.39 6,519,492 -1.29(-3.25%)
Sep 18, 2023 39.26 39.88 38.84 39.68 5,578,297 -0.97(-2.39%)
Sep 15, 2023 40.87 41.44 40.49 40.65 4,931,382 -0.03(-0.07%)
Sep 14, 2023 40.80 40.90 40.40 40.68 2,046,438 +0.20(+0.49%)
Sep 13, 2023 39.85 40.77 39.76 40.48 3,217,964 -0.22(-0.54%)
Sep 12, 2023 39.80 41.25 39.72 40.70 4,809,929 +1.14(+2.88%)
Sep 11, 2023 39.55 39.80 38.92 39.56 3,911,378 +1.16(+3.02%)
Sep 08, 2023 38.53 38.79 38.21 38.40 1,965,204 -0.17(-0.44%)
Sep 07, 2023 38.83 39.10 38.32 38.57 3,611,286 -1.34(-3.36%)
Sep 06, 2023 39.80 40.28 39.65 39.91 3,403,707 +0.09(+0.23%)
Sep 05, 2023 40.35 40.50 38.77 39.82 9,103,207 -2.51(-5.93%)
Sep 01, 2023 42.70 43.19 41.64 42.33 5,689,550 +0.68(+1.63%)
Aug 31, 2023 41.56 42.13 41.23 41.65 4,187,431 -0.32(-0.76%)
Aug 30, 2023 40.97 41.98 40.55 41.97 6,840,082 -0.94(-2.19%)
Aug 29, 2023 41.00 43.37 40.73 42.91 13,181,664 +3.10(+7.79%)
Aug 28, 2023 39.68 40.15 39.14 39.81 3,854,929 +0.55(+1.40%)
Aug 25, 2023 38.76 39.40 38.50 39.26 4,174,811 +0.43(+1.11%)
Aug 24, 2023 39.48 39.80 38.43 38.83 4,531,230 -0.11(-0.28%)
Aug 23, 2023 38.44 39.28 38.25 38.94 4,104,078 -0.19(-0.49%)
Aug 22, 2023 40.10 40.24 38.48 39.13 4,555,923 -0.67(-1.68%)
Aug 21, 2023 38.70 39.91 38.41 39.80 4,524,293 +0.97(+2.50%)
Aug 18, 2023 38.58 39.33 38.26 38.83 6,325,897 -1.99(-4.88%)
Aug 17, 2023 42.15 42.20 40.78 40.82 7,066,294 +0.52(+1.29%)
Aug 16, 2023 39.72 40.70 39.55 40.30 5,499,625 -0.30(-0.74%)
Aug 15, 2023 40.60 40.80 39.71 40.60 6,720,527 +0.65(+1.63%)
Aug 14, 2023 39.89 39.98 38.73 39.95 14,139,303 -0.52(-1.28%)
Aug 11, 2023 41.37 41.40 39.88 40.47 10,578,492 -2.38(-5.55%)
Aug 10, 2023 43.73 44.43 42.41 42.85 9,416,341 +1.01(+2.41%)
Aug 09, 2023 42.63 43.19 41.63 41.84 9,033,418 -0.79(-1.85%)
Aug 08, 2023 42.72 43.98 41.15 42.63 15,654,242 -4.02(-8.62%)
Aug 07, 2023 47.26 47.33 45.63 46.65 8,132,543 +0.81(+1.77%)
Aug 04, 2023 46.06 46.39 45.17 45.84 6,698,359 -0.70(-1.50%)
Aug 03, 2023 45.32 46.81 45.13 46.54 12,594,187 +2.14(+4.82%)
Aug 02, 2023 43.30 44.61 43.16 44.40 7,434,531 +0.03(+0.07%)
Aug 01, 2023 43.39 44.70 42.86 44.37 8,428,970 +1.57(+3.67%)
Jul 31, 2023 42.23 42.82 41.82 42.80 6,890,637 +0.08(+0.19%)
Jul 28, 2023 40.74 42.83 40.53 42.72 13,517,251 +3.73(+9.57%)
Jul 27, 2023 39.68 39.73 38.85 38.99 6,928,517 -0.32(-0.81%)
Jul 26, 2023 38.59 40.36 38.59 39.31 11,061,950 +1.35(+3.56%)
Jul 25, 2023 38.50 38.80 37.51 37.96 6,361,106 -0.22(-0.58%)
Jul 24, 2023 36.65 38.73 36.57 38.18 7,566,614 +1.21(+3.27%)
Jul 21, 2023 37.31 37.40 36.87 36.97 3,372,846 -0.52(-1.39%)
Jul 20, 2023 36.98 37.70 36.84 37.49 3,723,133 +0.07(+0.19%)
Jul 19, 2023 37.55 37.79 37.11 37.42 3,931,745 +0.32(+0.86%)
Jul 18, 2023 37.94 38.02 36.68 37.10 5,247,999 -1.09(-2.85%)
Jul 17, 2023 36.69 38.52 36.56 38.19 6,104,997 +1.19(+3.22%)
Jul 14, 2023 36.88 37.03 35.85 37.00 11,542,166 -0.36(-0.96%)
Jul 13, 2023 37.41 37.63 36.63 37.36 9,472,734 -0.81(-2.12%)
Jul 12, 2023 37.70 38.23 36.92 38.17 8,306,933 +1.11(+3.00%)
Jul 11, 2023 36.82 37.24 36.43 37.06 7,039,716 +1.21(+3.38%)
Jul 10, 2023 35.05 35.96 34.40 35.85 5,140,132 -0.04(-0.11%)
Jul 07, 2023 35.51 36.16 35.09 35.89 3,712,594 +0.41(+1.16%)
Jul 06, 2023 35.50 36.41 35.36 35.48 4,468,467 -0.27(-0.76%)
Jul 05, 2023 36.07 36.39 35.42 35.75 5,802,892 -0.55(-1.52%)
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.