Skip to main content

Li Auto Inc ADR (NQ: LI )

19.80 -0.66 (-3.25%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 20.26 20.60 20.07 20.46 5,075,253 +0.82(+4.18%)
Jul 19, 2024 19.89 19.89 19.40 19.64 4,806,642 -0.46(-2.29%)
Jul 18, 2024 20.42 20.71 20.05 20.10 4,764,978 -0.21(-1.03%)
Jul 17, 2024 20.61 20.75 19.98 20.31 5,635,523 -0.59(-2.82%)
Jul 16, 2024 20.10 21.15 20.06 20.90 8,334,540 +0.30(+1.46%)
Jul 15, 2024 20.68 20.83 20.16 20.60 7,377,717 -0.68(-3.20%)
Jul 12, 2024 21.46 21.96 21.28 21.28 16,399,627 -0.16(-0.75%)
Jul 11, 2024 21.34 21.58 21.11 21.44 8,610,970 +0.71(+3.42%)
Jul 10, 2024 19.95 20.95 19.89 20.73 8,472,058 +0.61(+3.03%)
Jul 09, 2024 20.20 20.30 19.90 20.12 6,077,926 -0.07(-0.35%)
Jul 08, 2024 20.08 20.32 19.46 20.19 7,474,925 -0.27(-1.32%)
Jul 05, 2024 20.10 20.52 20.00 20.46 7,253,616 -0.26(-1.25%)
Jul 03, 2024 20.22 21.30 20.22 20.72 9,801,025 +1.27(+6.53%)
Jul 02, 2024 19.17 19.56 19.05 19.45 6,251,622 +0.37(+1.94%)
Jul 01, 2024 18.60 19.29 18.50 19.08 7,307,403 +1.20(+6.71%)
Jun 28, 2024 18.05 18.18 17.76 17.88 4,724,688 -0.46(-2.51%)
Jun 27, 2024 18.54 18.58 18.23 18.34 3,897,592 -0.58(-3.07%)
Jun 26, 2024 18.69 18.96 18.50 18.92 6,358,970 +0.38(+2.05%)
Jun 25, 2024 18.14 18.55 18.11 18.54 5,007,239 +0.02(+0.11%)
Jun 24, 2024 18.05 18.66 18.02 18.52 4,209,712 +0.65(+3.64%)
Jun 21, 2024 18.00 18.01 17.75 17.87 3,637,791 -0.16(-0.89%)
Jun 20, 2024 18.11 18.36 17.78 18.03 7,240,261 -0.32(-1.74%)
Jun 18, 2024 18.22 18.62 17.98 18.35 4,657,738 -0.09(-0.49%)
Jun 17, 2024 18.71 18.76 18.02 18.44 6,566,646 -0.36(-1.91%)
Jun 14, 2024 19.00 19.10 18.76 18.80 6,733,790 -0.64(-3.29%)
Jun 13, 2024 19.20 19.86 19.12 19.44 7,789,811 +0.47(+2.48%)
Jun 12, 2024 19.00 19.20 18.68 18.97 6,534,325 -0.11(-0.58%)
Jun 11, 2024 19.46 19.52 18.82 19.08 5,662,584 -0.38(-1.95%)
Jun 10, 2024 19.90 19.96 19.43 19.46 5,481,620 -0.62(-3.09%)
Jun 07, 2024 20.15 20.43 19.91 20.08 6,721,900 +0.25(+1.26%)
Jun 06, 2024 19.94 20.04 19.76 19.83 4,794,388 -0.28(-1.39%)
Jun 05, 2024 20.18 20.42 19.95 20.11 5,931,379 +0.07(+0.35%)
Jun 04, 2024 20.23 20.34 19.96 20.04 3,983,011 -0.40(-1.96%)
Jun 03, 2024 21.07 21.16 20.12 20.44 5,832,482 +0.19(+0.94%)
May 31, 2024 20.31 20.63 20.05 20.25 4,463,036 -0.50(-2.41%)
May 30, 2024 20.10 20.97 20.03 20.75 6,101,494 +0.59(+2.93%)
May 29, 2024 20.15 20.29 20.02 20.16 3,989,971 -0.22(-1.08%)
May 28, 2024 20.53 20.95 20.15 20.38 7,276,303 +0.07(+0.34%)
May 24, 2024 20.01 20.63 20.01 20.31 8,603,742 +0.73(+3.73%)
May 23, 2024 20.18 20.40 19.38 19.58 13,417,045 -1.19(-5.73%)
May 22, 2024 21.07 21.36 20.68 20.77 9,838,059 -0.19(-0.91%)
May 21, 2024 21.11 21.30 20.60 20.96 19,184,934 -0.75(-3.45%)
May 20, 2024 22.72 22.72 20.79 21.71 36,071,612 -3.18(-12.78%)
May 17, 2024 24.92 25.49 24.61 24.89 8,138,743 -0.30(-1.19%)
May 16, 2024 25.33 25.36 24.95 25.19 7,394,243 -0.73(-2.82%)
May 15, 2024 26.78 26.81 25.41 25.92 7,003,705 -0.48(-1.82%)
May 14, 2024 26.25 26.69 26.04 26.40 6,652,465 -0.60(-2.22%)
May 13, 2024 26.95 27.75 26.89 27.00 6,227,583 +0.31(+1.16%)
May 10, 2024 27.06 27.39 26.41 26.69 5,230,226 -0.61(-2.23%)
May 09, 2024 27.59 27.73 26.93 27.30 6,184,061 +0.27(+1.00%)
May 08, 2024 26.60 27.07 26.01 27.03 12,606,661 -1.20(-4.25%)
May 07, 2024 28.95 29.03 28.04 28.23 8,136,953 -0.97(-3.32%)
May 06, 2024 29.88 29.95 28.95 29.20 13,212,290 +1.20(+4.29%)
May 03, 2024 28.65 28.74 27.46 28.00 9,706,486 -0.98(-3.38%)
May 02, 2024 27.98 29.36 27.96 28.98 17,579,768 +2.63(+9.98%)
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.