Skip to main content

Li Auto Inc ADR (NQ: LI )

30.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 34.00 35.27 34.00 34.94 13,068,462 +0.69(+2.01%)
Jun 29, 2021 33.76 34.28 32.66 34.25 12,938,580 +0.54(+1.60%)
Jun 28, 2021 32.06 33.99 31.96 33.71 21,734,508 +2.03(+6.41%)
Jun 25, 2021 30.90 31.83 30.51 31.68 12,241,201 +1.00(+3.26%)
Jun 24, 2021 31.49 31.49 30.30 30.68 9,603,041 -0.50(-1.60%)
Jun 23, 2021 29.95 31.29 29.88 31.18 13,242,372 +2.25(+7.78%)
Jun 22, 2021 29.95 30.45 28.55 28.93 15,013,784 -1.18(-3.92%)
Jun 21, 2021 30.06 30.50 29.00 30.11 11,263,907 +0.00(+0.00%)
Jun 18, 2021 31.22 31.23 29.69 30.11 20,633,292 -0.77(-2.49%)
Jun 17, 2021 28.67 31.32 28.43 30.88 24,678,320 +2.48(+8.73%)
Jun 16, 2021 27.36 28.74 27.29 28.40 12,179,257 +0.19(+0.67%)
Jun 15, 2021 27.89 28.99 27.80 28.21 14,765,468 -0.03(-0.11%)
Jun 14, 2021 28.33 28.57 27.79 28.24 10,191,000 +0.13(+0.46%)
Jun 11, 2021 27.23 28.49 26.90 28.11 18,424,532 +1.11(+4.11%)
Jun 10, 2021 27.61 28.00 26.91 27.00 12,229,832 -0.43(-1.57%)
Jun 09, 2021 29.00 29.09 27.22 27.43 15,137,074 -1.04(-3.65%)
Jun 08, 2021 27.47 29.07 27.35 28.47 26,420,536 +1.79(+6.71%)
Jun 07, 2021 25.67 27.24 25.60 26.68 20,591,284 +1.04(+4.06%)
Jun 04, 2021 25.06 25.65 24.73 25.64 11,656,449 +0.68(+2.72%)
Jun 03, 2021 24.37 25.36 23.40 24.96 19,305,944 +0.62(+2.55%)
Jun 02, 2021 23.62 25.05 23.60 24.34 20,336,488 +0.53(+2.23%)
Jun 01, 2021 24.04 24.52 23.54 23.81 17,026,898 +0.51(+2.19%)
May 28, 2021 23.61 24.38 22.79 23.30 17,303,426 -0.35(-1.48%)
May 27, 2021 23.23 23.72 22.26 23.65 60,374,872 +0.83(+3.64%)
May 26, 2021 20.15 23.40 19.85 22.82 36,806,828 +2.83(+14.16%)
May 25, 2021 21.22 21.52 19.75 19.99 16,434,638 -0.82(-3.94%)
May 24, 2021 20.56 21.14 20.18 20.81 8,470,272 +0.33(+1.61%)
May 21, 2021 20.61 20.75 19.86 20.48 8,220,731 +0.21(+1.04%)
May 20, 2021 19.99 20.58 19.85 20.27 13,419,048 +0.72(+3.68%)
May 19, 2021 18.79 19.60 18.62 19.55 8,770,626 +0.15(+0.77%)
May 18, 2021 19.11 19.83 18.95 19.40 11,414,789 +0.55(+2.92%)
May 17, 2021 18.38 19.11 18.29 18.85 9,766,466 +0.50(+2.72%)
May 14, 2021 17.40 18.50 17.30 18.35 8,521,646 +1.12(+6.50%)
May 13, 2021 18.29 18.44 16.72 17.23 11,545,049 -0.55(-3.09%)
May 12, 2021 17.20 18.57 16.93 17.78 27,254,304 +0.77(+4.53%)
May 11, 2021 16.10 17.26 15.98 17.01 10,494,904 +0.00(+0.00%)
May 10, 2021 18.15 18.20 16.96 17.01 12,669,935 -1.25(-6.85%)
May 07, 2021 18.05 18.76 17.95 18.26 7,011,002 +0.27(+1.50%)
May 06, 2021 18.99 19.01 17.60 17.99 12,292,040 -0.83(-4.41%)
May 05, 2021 19.55 19.64 18.80 18.82 7,071,747 -0.60(-3.09%)
May 04, 2021 19.37 19.62 18.74 19.42 9,111,759 -0.02(-0.10%)
May 03, 2021 20.06 20.15 19.35 19.44 5,968,186 -0.30(-1.52%)
Apr 30, 2021 19.28 20.02 19.19 19.74 5,939,800 +0.19(+0.97%)
Apr 29, 2021 20.16 20.33 19.36 19.55 7,913,544 -0.61(-3.03%)
Apr 28, 2021 20.34 20.51 20.09 20.16 6,864,087 -0.47(-2.28%)
Apr 27, 2021 20.89 20.98 20.46 20.63 6,870,312 -0.18(-0.86%)
Apr 26, 2021 20.84 20.92 20.31 20.81 5,885,525 +0.21(+1.02%)
Apr 23, 2021 20.21 20.70 19.91 20.60 6,787,200 +0.56(+2.79%)
Apr 22, 2021 19.85 20.69 19.65 20.04 10,613,865 +0.26(+1.31%)
Apr 21, 2021 19.01 19.80 18.68 19.78 10,743,779 +0.62(+3.24%)
Apr 20, 2021 19.20 19.64 18.79 19.16 7,249,040 -0.09(-0.47%)
Apr 19, 2021 19.39 19.50 18.54 19.25 10,588,115 -0.03(-0.16%)
Apr 16, 2021 19.45 19.48 18.90 19.28 11,843,600 -0.40(-2.03%)
Apr 15, 2021 20.89 20.96 19.20 19.68 22,225,930 -1.42(-6.73%)
Apr 14, 2021 21.96 22.11 20.85 21.10 11,519,272 -0.72(-3.30%)
Apr 13, 2021 21.92 22.06 21.26 21.82 11,263,801 +0.04(+0.18%)
Apr 12, 2021 22.67 22.72 21.60 21.78 10,717,974 -0.98(-4.31%)
Apr 09, 2021 22.90 22.98 22.31 22.76 7,196,700 -0.47(-2.02%)
Apr 08, 2021 23.02 23.50 22.34 23.23 20,385,312 +1.00(+4.50%)
Apr 07, 2021 24.26 24.26 22.08 22.23 37,765,112 -3.30(-12.93%)
Apr 06, 2021 24.89 25.75 24.43 25.53 6,230,706 +0.59(+2.37%)
Apr 05, 2021 25.87 26.00 24.76 24.94 5,756,047 -0.31(-1.23%)
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.