5 DAY PERFORMANCE
+61.65%
1 MONTH PERFORMANCE
+64.33%
3 MONTH PERFORMANCE
+39.19%
6 MONTH PERFORMANCE
+0.28%
YEAR-TO-DATE PERFORMANCE
+5.32%
1 YEAR PERFORMANCE
-11.16%
Li Auto Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $11.45 | $11.58 (1.14%) | $11.84 | $11.44 | 4.79 M | $11.66 B |
| 11/03/2026 | $11.34 | $11.20 (-1.23%) | $11.35 | $11.12 | 1.41 M | $11.28 B |
| 11/02/2026 | $11.03 | $11.18 (1.36%) | $11.28 | $11.03 | 2.47 M | $11.26 B |
| 10/30/2026 | $11.02 | $11.03 (0.09%) | $11.06 | $10.92 | 1.89 M | $11.11 B |
| 10/29/2026 | $11.19 | $11.14 (-0.45%) | $11.28 | $11.07 | 2.50 M | $11.22 B |
| 10/28/2026 | $11.51 | $11.39 (-1.04%) | $11.51 | $11.28 | 1.94 M | $11.47 B |
| 10/27/2026 | $11.09 | $11.26 (1.53%) | $11.26 | $11.06 | 2.09 M | $11.34 B |
| 10/26/2026 | $11.31 | $11.35 (0.35%) | $11.42 | $11.23 | 1.57 M | $11.43 B |
| 10/23/2026 | $11.54 | $11.39 (-1.3%) | $11.64 | $11.35 | 1.92 M | $11.47 B |
| 10/22/2026 | $11.10 | $11.47 (3.33%) | $11.59 | $11.10 | 3.17 M | $11.55 B |
| 10/21/2026 | $11.68 | $11.50 (-1.54%) | $11.70 | $11.37 | 2.46 M | $11.58 B |
| 10/20/2026 | $11.66 | $11.93 (2.32%) | $12.07 | $11.59 | 6.20 M | $12.01 B |
| 10/19/2026 | $11.40 | $11.29 (-0.96%) | $11.40 | $11.24 | 1.54 M | $11.37 B |
| 10/16/2026 | $11.52 | $11.34 (-1.56%) | $11.57 | $11.30 | 2.14 M | $11.42 B |
| 10/15/2026 | $11.35 | $11.46 (0.97%) | $11.60 | $11.35 | 2.42 M | $11.54 B |
| 10/14/2026 | $11.55 | $11.26 (-2.51%) | $11.55 | $11.17 | 2.74 M | $11.34 B |
| 10/13/2026 | $11.49 | $11.75 (2.26%) | $11.79 | $11.49 | 3.92 M | $11.83 B |
| 10/12/2026 | $11.40 | $11.40 (0%) | $11.43 | $11.20 | 2.53 M | $11.48 B |
| 10/09/2026 | $11.45 | $11.54 (0.79%) | $11.82 | $11.43 | 4.97 M | $11.62 B |
| 10/08/2026 | $10.98 | $10.90 (-0.73%) | $11.00 | $10.77 | 1.80 M | $10.98 B |
| 10/07/2026 | $11.03 | $10.99 (-0.36%) | $11.07 | $10.95 | 2.01 M | $11.07 B |
| 10/06/2026 | $10.82 | $10.89 (0.65%) | $10.97 | $10.75 | 2.15 M | $10.97 B |
| 10/05/2026 | $10.76 | $10.85 (0.84%) | $10.92 | $10.74 | 2.92 M | $10.93 B |
| 10/02/2026 | $10.80 | $10.69 (-1.02%) | $10.85 | $10.66 | 3.61 M | $10.77 B |
| 10/01/2026 | $11.39 | $11.12 (-2.37%) | $11.48 | $11.11 | 3.44 M | $11.20 B |
| 09/30/2026 | $11.48 | $11.36 (-1.05%) | $11.59 | $11.35 | 2.33 M | $11.44 B |
| 09/29/2026 | $11.37 | $11.23 (-1.23%) | $11.39 | $11.09 | 5.47 M | $11.31 B |
| 09/28/2026 | $11.70 | $11.71 (0.09%) | $11.85 | $11.69 | 3.22 M | $11.79 B |
| 09/25/2026 | $11.54 | $11.50 (-0.35%) | $11.55 | $11.43 | 2.30 M | $11.58 B |
| 09/24/2026 | $11.98 | $11.78 (-1.67%) | $12.03 | $11.76 | 2.74 M | $11.86 B |
| 09/23/2026 | $11.79 | $11.70 (-0.76%) | $11.83 | $11.68 | 1.94 M | $11.78 B |
| 09/22/2026 | $11.65 | $11.66 (0.09%) | $11.88 | $11.62 | 2.79 M | $11.74 B |
| 09/21/2026 | $11.69 | $11.52 (-1.45%) | $11.70 | $11.44 | 5.02 M | $11.60 B |
| 09/18/2026 | $12.17 | $12.14 (-0.25%) | $12.31 | $12.04 | 1.97 M | $12.23 B |
| 09/17/2026 | $12.03 | $11.97 (-0.5%) | $12.10 | $11.83 | 3.13 M | $12.05 B |
| 09/16/2026 | $11.91 | $12.03 (1.01%) | $12.34 | $11.90 | 3.87 M | $12.12 B |
| 09/15/2026 | $11.82 | $11.76 (-0.51%) | $11.87 | $11.54 | 3.96 M | $11.84 B |
| 09/14/2026 | $12.16 | $12.17 (0.08%) | $12.43 | $12.15 | 2.41 M | $12.26 B |
| 09/11/2026 | $11.80 | $11.81 (0.08%) | $12.03 | $11.75 | 1.77 M | $11.89 B |
| 09/10/2026 | $11.77 | $11.65 (-1.02%) | $11.79 | $11.62 | 3.19 M | $11.73 B |
| 09/09/2026 | $12.15 | $11.91 (-1.98%) | $12.26 | $11.90 | 3.83 M | $11.99 B |
| 09/08/2026 | $12.56 | $12.46 (-0.8%) | $12.73 | $12.42 | 3.63 M | $12.55 B |
| 09/04/2026 | $12.21 | $12.37 (1.31%) | $12.48 | $12.19 | 2.73 M | $12.46 B |
| 09/03/2026 | $11.97 | $12.06 (0.75%) | $12.14 | $11.75 | 3.17 M | $12.15 B |
| 09/02/2026 | $11.78 | $12.01 (1.95%) | $12.03 | $11.72 | 3.79 M | $12.10 B |
| 09/01/2026 | $12.00 | $11.90 (-0.83%) | $12.03 | $11.86 | 2.62 M | $11.98 B |
| 08/31/2026 | $12.28 | $12.10 (-1.47%) | $12.30 | $12.07 | 1.46 M | $12.19 B |
| 08/28/2026 | $12.32 | $12.23 (-0.73%) | $12.43 | $12.12 | 1.77 M | $12.32 B |
| 08/27/2026 | $12.35 | $12.18 (-1.38%) | $12.37 | $12.13 | 2.37 M | $12.27 B |
| 08/26/2026 | $12.14 | $12.14 (0%) | $12.49 | $12.12 | 3.13 M | $12.23 B |
| 08/25/2026 | $12.20 | $12.27 (0.57%) | $12.33 | $12.18 | 4.76 M | $12.36 B |
| 08/24/2026 | $12.71 | $12.48 (-1.81%) | $12.87 | $12.46 | 3.40 M | $12.57 B |
| 08/21/2026 | $13.11 | $13.05 (-0.46%) | $13.18 | $12.99 | 3.51 M | $13.23 B |
| 08/20/2026 | $12.85 | $12.92 (0.54%) | $12.98 | $12.65 | 2.17 M | $13.10 B |
| 08/19/2026 | $12.35 | $12.71 (2.91%) | $12.80 | $12.33 | 3.56 M | $12.89 B |
| 08/18/2026 | $12.26 | $12.12 (-1.14%) | $12.29 | $12.11 | 2.46 M | $12.29 B |
| 08/17/2026 | $12.39 | $12.41 (0.16%) | $12.52 | $12.35 | 1.63 M | $12.58 B |
| 08/14/2026 | $12.23 | $12.26 (0.25%) | $12.35 | $12.22 | 1.65 M | $12.43 B |
| 08/13/2026 | $12.31 | $12.27 (-0.32%) | $12.38 | $12.19 | 2.35 M | $12.44 B |
| 08/12/2026 | $12.64 | $12.47 (-1.34%) | $12.69 | $12.46 | 2.63 M | $12.64 B |
| 08/11/2026 | $12.48 | $12.68 (1.6%) | $12.71 | $12.40 | 3.73 M | $12.86 B |
| 08/10/2026 | $12.80 | $12.84 (0.31%) | $12.93 | $12.74 | 2.37 M | $13.02 B |
| 08/07/2026 | $12.84 | $12.95 (0.86%) | $13.02 | $12.78 | 2.07 M | $13.13 B |
| 08/06/2026 | $12.64 | $12.69 (0.4%) | $12.73 | $12.55 | 2.88 M | $12.87 B |
| 08/05/2026 | $12.88 | $12.81 (-0.54%) | $12.98 | $12.77 | 1.98 M | $12.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
