5 DAY PERFORMANCE
+1.48%
1 MONTH PERFORMANCE
-3.41%
3 MONTH PERFORMANCE
-6.01%
6 MONTH PERFORMANCE
-11.60%
YEAR-TO-DATE PERFORMANCE
+5.32%
1 YEAR PERFORMANCE
-30.57%
Li Auto Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $17.47 | $17.78 (1.75%) | $17.78 | $17.27 | 1.81 M | $17.92 B |
| 05/05/2026 | $17.80 | $17.78 (-0.11%) | $17.95 | $17.77 | 1.64 M | $17.97 B |
| 05/04/2026 | $17.83 | $17.88 (0.28%) | $18.07 | $17.83 | 1.94 M | $18.07 B |
| 05/01/2026 | $17.72 | $17.57 (-0.85%) | $18.02 | $17.55 | 1.77 M | $17.76 B |
| 04/30/2026 | $17.46 | $17.83 (2.12%) | $17.88 | $17.36 | 1.98 M | $18.02 B |
| 04/29/2026 | $17.78 | $17.75 (-0.17%) | $17.95 | $17.68 | 2.54 M | $17.94 B |
| 04/28/2026 | $17.37 | $17.78 (2.36%) | $17.80 | $17.20 | 4.20 M | $17.97 B |
| 04/27/2026 | $17.90 | $17.95 (0.28%) | $18.03 | $17.75 | 2.77 M | $18.14 B |
| 04/24/2026 | $17.86 | $18.13 (1.51%) | $18.13 | $17.79 | 3.96 M | $18.32 B |
| 04/23/2026 | $18.65 | $18.65 (0%) | $18.74 | $18.49 | 1.81 M | $18.85 B |
| 04/22/2026 | $18.79 | $18.65 (-0.75%) | $18.95 | $18.61 | 2.10 M | $18.85 B |
| 04/21/2026 | $18.59 | $18.50 (-0.48%) | $18.63 | $18.38 | 2.24 M | $18.70 B |
| 04/20/2026 | $18.74 | $18.71 (-0.16%) | $18.83 | $18.57 | 2.40 M | $18.91 B |
| 04/17/2026 | $18.55 | $18.39 (-0.86%) | $18.67 | $18.34 | 2.83 M | $18.58 B |
| 04/16/2026 | $18.22 | $18.52 (1.65%) | $18.63 | $18.17 | 2.94 M | $18.72 B |
| 04/15/2026 | $18.15 | $18.16 (0.06%) | $18.28 | $18.00 | 3.82 M | $18.35 B |
| 04/14/2026 | $18.63 | $18.74 (0.59%) | $18.77 | $18.55 | 2.34 M | $18.94 B |
| 04/13/2026 | $18.64 | $18.78 (0.75%) | $18.84 | $18.61 | 2.03 M | $18.98 B |
| 04/10/2026 | $19.07 | $19.21 (0.73%) | $19.64 | $19.07 | 4.68 M | $19.41 B |
| 04/09/2026 | $18.29 | $18.29 (0%) | $18.43 | $18.02 | 2.21 M | $18.48 B |
| 04/08/2026 | $18.75 | $18.63 (-0.64%) | $18.85 | $18.36 | 4.45 M | $18.83 B |
| 04/07/2026 | $18.43 | $18.42 (-0.05%) | $18.50 | $18.15 | 1.91 M | $18.61 B |
| 04/06/2026 | $18.54 | $18.46 (-0.43%) | $18.72 | $18.36 | 1.42 M | $18.65 B |
| 04/02/2026 | $18.35 | $18.47 (0.65%) | $18.63 | $18.12 | 2.18 M | $18.66 B |
| 04/01/2026 | $18.57 | $18.38 (-1.02%) | $19.04 | $18.31 | 4.85 M | $18.57 B |
| 03/31/2026 | $17.39 | $17.83 (2.53%) | $17.88 | $17.31 | 2.73 M | $18.02 B |
| 03/30/2026 | $17.45 | $17.55 (0.57%) | $17.64 | $17.34 | 2.09 M | $17.74 B |
| 03/27/2026 | $17.64 | $17.46 (-1.02%) | $17.90 | $17.46 | 2.30 M | $17.64 B |
| 03/26/2026 | $17.63 | $17.58 (-0.28%) | $17.75 | $17.51 | 2.29 M | $17.77 B |
| 03/25/2026 | $17.97 | $18.08 (0.61%) | $18.16 | $17.93 | 3.01 M | $18.27 B |
| 03/24/2026 | $17.57 | $17.75 (1.02%) | $18.14 | $17.53 | 4.87 M | $17.94 B |
| 03/23/2026 | $16.91 | $17.13 (1.3%) | $17.20 | $16.87 | 2.48 M | $17.31 B |
| 03/20/2026 | $17.00 | $16.70 (-1.76%) | $17.08 | $16.68 | 3.38 M | $16.88 B |
| 03/19/2026 | $16.81 | $17.10 (1.73%) | $17.27 | $16.54 | 5.02 M | $17.28 B |
| 03/18/2026 | $17.08 | $17.05 (-0.18%) | $17.24 | $16.98 | 4.81 M | $17.23 B |
| 03/17/2026 | $18.14 | $17.97 (-0.94%) | $18.22 | $17.96 | 3.11 M | $18.16 B |
| 03/16/2026 | $17.84 | $18.24 (2.24%) | $18.52 | $17.84 | 4.69 M | $18.43 B |
| 03/13/2026 | $17.47 | $17.33 (-0.8%) | $17.55 | $17.09 | 4.29 M | $17.51 B |
| 03/12/2026 | $17.58 | $17.83 (1.42%) | $18.51 | $17.52 | 7.51 M | $18.02 B |
| 03/11/2026 | $18.27 | $18.29 (0.11%) | $18.65 | $18.09 | 5.53 M | $18.48 B |
| 03/10/2026 | $17.90 | $17.76 (-0.78%) | $18.02 | $17.66 | 3.21 M | $17.95 B |
| 03/09/2026 | $17.69 | $17.83 (0.79%) | $17.95 | $17.58 | 3.09 M | $18.00 B |
| 03/06/2026 | $16.91 | $17.16 (1.48%) | $17.28 | $16.88 | 2.58 M | $17.32 B |
| 03/05/2026 | $16.80 | $16.88 (0.48%) | $17.04 | $16.68 | 3.14 M | $17.04 B |
| 03/04/2026 | $17.02 | $17.23 (1.23%) | $17.43 | $16.92 | 3.24 M | $17.39 B |
| 03/03/2026 | $16.77 | $17.06 (1.73%) | $17.07 | $16.62 | 3.87 M | $17.22 B |
| 03/02/2026 | $17.29 | $17.57 (1.62%) | $17.59 | $17.18 | 2.03 M | $17.74 B |
| 02/27/2026 | $17.55 | $17.59 (0.23%) | $17.80 | $17.50 | 1.83 M | $17.76 B |
| 02/26/2026 | $17.52 | $17.90 (2.17%) | $17.92 | $17.42 | 3.64 M | $18.07 B |
| 02/25/2026 | $18.32 | $18.45 (0.71%) | $18.48 | $18.26 | 1.82 M | $18.62 B |
| 02/24/2026 | $18.32 | $18.67 (1.91%) | $18.73 | $18.25 | 1.60 M | $18.85 B |
| 02/23/2026 | $18.53 | $18.43 (-0.54%) | $18.80 | $18.36 | 1.90 M | $18.60 B |
| 02/20/2026 | $17.95 | $18.28 (1.84%) | $18.28 | $17.88 | 2.41 M | $18.45 B |
| 02/19/2026 | $18.24 | $18.32 (0.44%) | $18.33 | $18.11 | 1.20 M | $18.49 B |
| 02/18/2026 | $18.41 | $18.32 (-0.49%) | $18.50 | $18.30 | 1.35 M | $18.49 B |
| 02/17/2026 | $18.31 | $18.40 (0.49%) | $18.59 | $18.24 | 1.30 M | $18.57 B |
| 02/13/2026 | $18.14 | $18.46 (1.76%) | $18.55 | $18.14 | 2.58 M | $18.63 B |
| 02/12/2026 | $19.03 | $18.80 (-1.21%) | $19.03 | $18.54 | 3.26 M | $18.98 B |
| 02/11/2026 | $19.13 | $19.20 (0.37%) | $19.32 | $19.09 | 3.22 M | $19.38 B |
| 02/10/2026 | $18.58 | $18.89 (1.67%) | $19.05 | $18.56 | 4.07 M | $19.07 B |
| 02/09/2026 | $18.23 | $18.35 (0.66%) | $18.47 | $18.04 | 5.24 M | $18.52 B |
| 02/06/2026 | $18.40 | $18.97 (3.1%) | $19.08 | $18.37 | 7.89 M | $19.15 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.
