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 (%)
Apr 28, 2023 23.20 23.62 22.82 23.50 5,092,647 +0.26(+1.12%)
Apr 27, 2023 22.76 23.32 22.59 23.24 4,286,465 +0.81(+3.61%)
Apr 26, 2023 22.71 23.12 22.23 22.43 5,175,145 +0.40(+1.82%)
Apr 25, 2023 22.56 22.60 21.48 22.03 8,276,227 -0.65(-2.87%)
Apr 24, 2023 22.99 23.44 22.48 22.68 6,300,523 -0.25(-1.09%)
Apr 21, 2023 22.94 23.07 22.52 22.93 5,546,688 -0.21(-0.91%)
Apr 20, 2023 23.37 23.68 22.68 23.14 10,550,970 -1.51(-6.13%)
Apr 19, 2023 24.48 24.85 24.31 24.65 4,507,376 -0.84(-3.30%)
Apr 18, 2023 25.50 25.73 25.18 25.49 5,721,176 -0.64(-2.45%)
Apr 17, 2023 25.69 26.27 25.17 26.13 8,797,759 +1.57(+6.39%)
Apr 14, 2023 24.38 24.61 23.90 24.56 3,869,392 +0.34(+1.40%)
Apr 13, 2023 24.52 24.75 24.11 24.22 4,229,263 +0.42(+1.76%)
Apr 12, 2023 23.96 24.22 23.57 23.80 6,155,494 -0.03(-0.13%)
Apr 11, 2023 24.37 24.68 23.82 23.83 5,444,103 +0.20(+0.85%)
Apr 10, 2023 23.40 23.70 23.27 23.63 4,891,684 -0.04(-0.17%)
Apr 06, 2023 23.28 23.92 23.20 23.67 5,402,044 +0.54(+2.33%)
Apr 05, 2023 23.69 23.69 22.93 23.13 6,167,512 -0.70(-2.94%)
Apr 04, 2023 23.94 24.20 23.55 23.83 4,120,560 -0.49(-2.01%)
Apr 03, 2023 25.00 25.16 23.96 24.32 6,877,423 -0.63(-2.53%)
Mar 31, 2023 25.13 25.29 24.91 24.95 4,251,240 -0.37(-1.46%)
Mar 30, 2023 24.90 25.45 24.71 25.32 7,131,824 +0.42(+1.69%)
Mar 29, 2023 25.00 25.07 24.53 24.90 8,309,075 +0.15(+0.61%)
Mar 28, 2023 24.00 25.11 23.95 24.75 7,646,821 +1.54(+6.64%)
Mar 27, 2023 23.10 23.43 22.93 23.21 2,307,050 -0.17(-0.73%)
Mar 24, 2023 23.00 23.50 23.00 23.38 2,221,362 -0.32(-1.35%)
Mar 23, 2023 23.75 24.11 23.38 23.70 5,032,001 +0.43(+1.85%)
Mar 22, 2023 23.89 23.89 23.19 23.27 4,783,099 -0.26(-1.10%)
Mar 21, 2023 23.25 24.07 23.25 23.53 5,330,731 +0.69(+3.02%)
Mar 20, 2023 21.76 23.52 21.66 22.84 5,930,510 +0.25(+1.11%)
Mar 17, 2023 22.67 23.09 22.02 22.59 13,594,132 +0.61(+2.78%)
Mar 16, 2023 21.30 22.11 21.18 21.98 6,073,806 +0.63(+2.95%)
Mar 15, 2023 21.38 21.55 20.80 21.35 7,739,678 -0.64(-2.91%)
Mar 14, 2023 22.06 22.17 21.54 21.99 4,558,787 -0.29(-1.30%)
Mar 13, 2023 21.72 22.50 21.56 22.28 8,445,738 +0.91(+4.26%)
Mar 10, 2023 21.22 21.73 20.86 21.37 7,365,682 -0.06(-0.28%)
Mar 09, 2023 21.80 21.92 21.11 21.43 12,597,332 -0.86(-3.86%)
Mar 08, 2023 23.00 23.05 21.82 22.29 12,048,377 -1.30(-5.51%)
Mar 07, 2023 24.35 24.40 23.34 23.59 7,720,728 -1.41(-5.64%)
Mar 06, 2023 25.11 25.23 24.73 25.00 4,617,567 -0.10(-0.40%)
Mar 03, 2023 25.24 25.32 24.91 25.10 4,977,461 -0.22(-0.87%)
Mar 02, 2023 24.63 25.36 24.43 25.32 9,172,123 +0.81(+3.30%)
Mar 01, 2023 25.00 25.08 23.74 24.51 12,199,488 +0.90(+3.81%)
Feb 28, 2023 23.30 24.00 23.00 23.61 12,149,721 +0.31(+1.33%)
Feb 27, 2023 24.36 24.44 22.85 23.30 13,569,498 +0.07(+0.30%)
Feb 24, 2023 23.38 23.62 23.06 23.23 7,079,086 -0.94(-3.89%)
Feb 23, 2023 24.34 24.37 23.56 24.17 4,100,640 +0.48(+2.03%)
Feb 22, 2023 23.99 24.23 23.40 23.69 4,727,406 -0.61(-2.51%)
Feb 21, 2023 24.09 24.59 23.90 24.30 4,999,519 +0.26(+1.08%)
Feb 17, 2023 24.13 24.43 23.70 24.04 4,187,745 -0.70(-2.83%)
Feb 16, 2023 24.97 25.31 24.69 24.74 4,307,382 -0.65(-2.56%)
Feb 15, 2023 24.95 25.42 24.30 25.39 7,699,141 -0.25(-0.98%)
Feb 14, 2023 24.67 25.73 24.30 25.64 7,314,937 +0.68(+2.72%)
Feb 13, 2023 24.52 25.95 24.40 24.96 10,428,593 +1.11(+4.65%)
Feb 10, 2023 23.89 24.13 23.45 23.85 8,965,269 -1.39(-5.51%)
Feb 09, 2023 26.38 26.54 24.93 25.24 6,832,285 +0.07(+0.28%)
Feb 08, 2023 25.66 25.80 24.86 25.17 4,543,872 -0.29(-1.14%)
Feb 07, 2023 25.53 25.91 24.60 25.46 5,219,118 +0.44(+1.76%)
Feb 06, 2023 24.89 25.73 24.29 25.02 6,517,789 -0.06(-0.24%)
Feb 03, 2023 25.61 26.21 25.07 25.08 6,092,460 -1.59(-5.96%)
Feb 02, 2023 27.05 27.48 26.27 26.67 8,718,853 +0.33(+1.25%)
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.