Skip to main content

Li Auto Inc ADR (NQ: LI )

24.97 -0.25 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 24.92 26.09 24.53 24.97 11,056,602 -0.25(-0.99%)
Jan 26, 2023 24.08 25.28 23.98 25.22 11,556,733 +2.06(+8.89%)
Jan 25, 2023 22.93 23.37 22.72 23.16 2,838,948 -0.20(-0.86%)
Jan 24, 2023 23.29 23.80 23.15 23.36 3,812,498 -0.21(-0.89%)
Jan 23, 2023 22.50 23.75 22.46 23.57 6,622,521 +1.51(+6.84%)
Jan 20, 2023 21.86 22.75 21.54 22.06 6,214,708 +0.74(+3.47%)
Jan 19, 2023 21.66 21.96 21.28 21.32 3,840,702 +0.06(+0.28%)
Jan 18, 2023 22.22 22.46 21.11 21.26 4,975,957 -0.60(-2.74%)
Jan 17, 2023 21.93 22.01 21.22 21.86 7,585,675 -0.63(-2.80%)
Jan 13, 2023 21.96 22.80 21.87 22.49 8,221,463 -0.17(-0.75%)
Jan 12, 2023 22.52 22.70 21.59 22.66 7,024,715 +0.33(+1.48%)
Jan 11, 2023 22.35 22.57 22.03 22.33 7,473,118 -0.04(-0.18%)
Jan 10, 2023 22.50 22.74 21.90 22.37 7,335,108 +0.33(+1.50%)
Jan 09, 2023 21.51 22.42 21.48 22.04 9,808,978 +1.11(+5.30%)
Jan 06, 2023 21.03 21.20 19.81 20.93 14,574,717 -2.11(-9.16%)
Jan 05, 2023 22.55 23.31 22.50 23.04 6,396,132 +0.06(+0.26%)
Jan 04, 2023 21.75 23.11 21.44 22.98 10,713,090 +2.00(+9.53%)
Jan 03, 2023 21.76 21.86 20.55 20.98 15,116,835 +0.58(+2.84%)
Dec 30, 2022 19.49 20.45 19.44 20.40 9,671,184 +0.91(+4.67%)
Dec 29, 2022 19.25 19.74 18.95 19.49 8,869,770 +1.06(+5.75%)
Dec 28, 2022 18.90 19.24 17.89 18.43 9,105,431 -0.11(-0.59%)
Dec 27, 2022 18.36 18.72 18.02 18.54 8,502,967 -0.23(-1.23%)
Dec 23, 2022 20.37 20.37 18.54 18.77 8,861,251 -1.66(-8.13%)
Dec 22, 2022 21.26 21.57 19.88 20.43 6,883,648 -0.37(-1.78%)
Dec 21, 2022 20.33 21.00 19.68 20.80 7,199,174 +0.68(+3.38%)
Dec 20, 2022 19.46 20.68 19.32 20.12 7,520,954 +0.08(+0.40%)
Dec 19, 2022 20.89 20.89 19.26 20.04 7,938,122 -0.41(-2.00%)
Dec 16, 2022 21.14 21.75 20.43 20.45 10,500,104 +0.02(+0.10%)
Dec 15, 2022 21.15 21.61 20.00 20.43 10,552,409 +0.15(+0.74%)
Dec 14, 2022 21.16 21.20 19.95 20.28 8,710,595 -0.06(-0.29%)
Dec 13, 2022 21.47 21.50 19.86 20.34 18,667,684 -0.38(-1.83%)
Dec 12, 2022 20.52 21.53 20.32 20.72 11,847,693 -0.40(-1.89%)
Dec 09, 2022 22.56 22.77 20.96 21.12 19,881,408 -2.98(-12.37%)
Dec 08, 2022 23.88 24.41 23.62 24.10 14,956,260 +1.51(+6.68%)
Dec 07, 2022 21.99 22.87 21.58 22.59 9,538,780 -0.51(-2.21%)
Dec 06, 2022 22.58 23.63 22.43 23.10 12,505,208 +0.99(+4.48%)
Dec 05, 2022 24.03 24.20 21.46 22.11 16,095,599 -0.67(-2.94%)
Dec 02, 2022 20.93 23.50 20.80 22.78 21,069,742 +1.48(+6.95%)
Dec 01, 2022 21.18 22.29 20.82 21.30 15,635,482 -0.70(-3.18%)
Nov 30, 2022 20.13 23.04 20.11 22.00 46,273,248 +3.47(+18.73%)
Nov 29, 2022 18.11 18.84 17.80 18.53 11,226,772 +1.49(+8.74%)
Nov 28, 2022 16.30 17.62 16.30 17.04 8,597,473 +0.23(+1.37%)
Nov 25, 2022 16.95 16.97 16.22 16.81 3,977,452 -0.52(-3.00%)
Nov 23, 2022 17.20 17.83 16.97 17.33 7,367,628 +0.60(+3.59%)
Nov 22, 2022 16.91 17.06 16.25 16.73 9,772,921 -0.84(-4.78%)
Nov 21, 2022 17.46 17.58 16.78 17.57 5,873,405 -0.31(-1.73%)
Nov 18, 2022 18.09 18.19 17.65 17.88 5,720,702 -0.48(-2.61%)
Nov 17, 2022 17.23 18.39 16.96 18.36 10,986,685 +0.59(+3.32%)
Nov 16, 2022 18.45 18.61 17.56 17.77 8,219,070 -1.17(-6.18%)
Nov 15, 2022 19.05 19.63 18.73 18.94 12,139,497 +0.98(+5.46%)
Nov 14, 2022 18.84 19.49 17.96 17.96 10,666,118 -1.01(-5.32%)
Nov 11, 2022 18.23 19.41 17.65 18.97 14,223,814 +1.56(+8.96%)
Nov 10, 2022 18.02 18.34 17.07 17.41 14,219,759 +1.23(+7.60%)
Nov 09, 2022 17.42 17.80 16.09 16.18 15,419,753 -2.29(-12.40%)
Nov 08, 2022 17.58 18.54 17.40 18.47 9,929,672 +0.31(+1.71%)
Nov 07, 2022 19.05 19.39 18.05 18.16 13,561,493 -0.15(-0.82%)
Nov 04, 2022 18.90 19.21 17.67 18.31 21,855,312 +1.56(+9.31%)
Nov 03, 2022 15.92 17.37 15.88 16.75 18,654,068 +0.43(+2.63%)
Nov 02, 2022 15.51 16.32 38,719,948 +1.76(+12.09%)
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.