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 (%)
Mar 31, 2022 27.00 27.25 25.57 25.81 9,551,173 -1.32(-4.87%)
Mar 30, 2022 27.10 28.23 26.88 27.13 9,245,141 +0.53(+1.99%)
Mar 29, 2022 27.30 27.60 26.30 26.60 9,445,289 +0.12(+0.45%)
Mar 28, 2022 26.77 27.31 25.75 26.48 8,260,504 +0.08(+0.30%)
Mar 25, 2022 26.45 27.13 25.91 26.40 6,907,464 -1.46(-5.24%)
Mar 24, 2022 27.34 27.90 26.21 27.86 9,890,719 +0.58(+2.13%)
Mar 23, 2022 26.49 28.30 26.40 27.28 7,294,209 -0.05(-0.18%)
Mar 22, 2022 27.40 27.77 26.53 27.33 11,142,960 +1.00(+3.80%)
Mar 21, 2022 27.19 27.92 25.67 26.33 11,785,446 -1.86(-6.60%)
Mar 18, 2022 25.80 28.90 25.52 28.19 18,296,092 +3.09(+12.31%)
Mar 17, 2022 25.02 25.26 23.75 25.10 14,790,431 -0.95(-3.65%)
Mar 16, 2022 23.80 26.50 23.61 26.05 38,045,744 +6.30(+31.90%)
Mar 15, 2022 17.91 20.08 16.86 19.75 30,732,380 +2.15(+12.22%)
Mar 14, 2022 20.05 20.36 17.45 17.60 41,502,424 -4.57(-20.61%)
Mar 11, 2022 26.82 26.82 21.92 22.17 19,696,072 -3.82(-14.70%)
Mar 10, 2022 26.07 26.55 25.23 25.99 10,690,034 -1.64(-5.94%)
Mar 09, 2022 25.81 27.91 25.42 27.63 13,389,493 +3.39(+13.99%)
Mar 08, 2022 25.19 25.19 24.04 24.24 12,076,126 -1.46(-5.68%)
Mar 07, 2022 27.22 27.92 25.69 25.70 8,403,458 -1.53(-5.62%)
Mar 04, 2022 27.44 28.01 26.65 27.23 7,716,042 -0.67(-2.40%)
Mar 03, 2022 30.63 30.64 27.56 27.90 9,762,524 -2.19(-7.28%)
Mar 02, 2022 30.88 31.95 29.54 30.09 9,546,116 -0.33(-1.08%)
Mar 01, 2022 30.33 31.45 29.80 30.42 9,101,693 -0.03(-0.10%)
Feb 28, 2022 27.86 31.00 27.83 30.45 13,637,426 +2.56(+9.18%)
Feb 25, 2022 27.72 28.12 26.71 27.89 10,040,591 +0.53(+1.94%)
Feb 24, 2022 25.37 27.42 25.04 27.36 12,059,990 -0.24(-0.87%)
Feb 23, 2022 28.80 29.23 27.46 27.60 7,993,750 -0.09(-0.33%)
Feb 22, 2022 27.88 28.68 27.26 27.69 9,629,984 -0.86(-3.01%)
Feb 18, 2022 28.55 0 -1.08(-3.64%)
Feb 17, 2022 29.68 30.30 29.42 29.63 4,274,280 -0.16(-0.54%)
Feb 16, 2022 29.93 30.20 29.44 29.79 4,078,975 -0.39(-1.29%)
Feb 15, 2022 29.49 30.23 29.22 30.18 7,897,943 +1.70(+5.97%)
Feb 14, 2022 27.69 28.80 27.51 28.48 5,606,602 +0.34(+1.21%)
Feb 11, 2022 29.42 29.72 27.69 28.14 7,177,513 -1.23(-4.19%)
Feb 10, 2022 28.93 29.99 28.61 29.37 7,988,285 -0.76(-2.52%)
Feb 09, 2022 30.02 30.50 29.74 30.13 11,359,107 +1.13(+3.90%)
Feb 08, 2022 28.36 29.05 28.02 29.00 4,978,707 +0.37(+1.29%)
Feb 07, 2022 27.66 29.03 27.65 28.63 7,256,784 -0.07(-0.24%)
Feb 04, 2022 27.08 28.96 27.08 28.70 8,114,357 +1.87(+6.97%)
Feb 03, 2022 26.80 26.83 5,970,364 -0.67(-2.44%)
Feb 02, 2022 27.08 27.64 26.57 27.50 5,515,778 +0.21(+0.77%)
Feb 01, 2022 26.85 27.31 25.94 27.29 7,468,927 +1.94(+7.65%)
Jan 31, 2022 24.64 26.11 25.35 6,926,590 +1.38(+5.76%)
Jan 28, 2022 23.19 24.43 22.18 23.97 12,316,472 +0.52(+2.22%)
Jan 27, 2022 25.26 25.33 23.38 23.45 9,686,972 -1.64(-6.54%)
Jan 26, 2022 26.38 26.60 24.90 25.09 8,089,699 -0.34(-1.34%)
Jan 25, 2022 26.79 26.79 25.14 25.43 9,711,622 -1.84(-6.75%)
Jan 24, 2022 26.70 27.40 25.53 27.27 10,452,175 -0.63(-2.26%)
Jan 21, 2022 28.85 28.98 27.68 27.90 6,088,129 -1.27(-4.35%)
Jan 20, 2022 30.22 30.51 29.11 29.17 7,130,923 -0.09(-0.31%)
Jan 19, 2022 30.57 30.57 29.25 29.26 6,214,931 -1.21(-3.97%)
Jan 18, 2022 30.63 31.96 30.31 30.47 7,450,667 -0.69(-2.20%)
Jan 14, 2022 31.16 0 +0.39(+1.25%)
Jan 13, 2022 30.58 31.68 30.50 30.77 7,585,086 +0.02(+0.07%)
Jan 12, 2022 30.40 31.19 29.98 30.75 11,432,388 +0.94(+3.15%)
Jan 11, 2022 27.75 29.90 27.51 29.81 9,170,650 +2.27(+8.24%)
Jan 10, 2022 29.18 29.18 27.01 27.54 8,027,728 -1.64(-5.62%)
Jan 07, 2022 28.58 29.68 28.20 29.18 8,863,962 +0.80(+2.82%)
Jan 06, 2022 29.25 29.63 28.23 28.38 10,117,840 -0.79(-2.71%)
Jan 05, 2022 29.50 30.56 29.14 29.17 6,318,348 -1.16(-3.82%)
Jan 04, 2022 32.16 32.17 29.37 30.33 8,145,489 -2.01(-6.22%)
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.