5 DAY PERFORMANCE
-17.64%
1 MONTH PERFORMANCE
-9.13%
3 MONTH PERFORMANCE
+4.87%
6 MONTH PERFORMANCE
+26.59%
YEAR-TO-DATE PERFORMANCE
-0.38%
1 YEAR PERFORMANCE
-39.83%
Li Auto Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $28.86 | $29.73 (3.01%) | $29.80 | $28.42 | 8.66 M | $29.15 B |
| 03/11/2025 | $28.71 | $29.49 (2.72%) | $29.79 | $28.66 | 8.92 M | $29.43 B |
| 03/10/2025 | $28.03 | $27.56 (-1.68%) | $28.32 | $27.03 | 11.23 M | $27.50 B |
| 03/07/2025 | $28.25 | $29.02 (2.73%) | $29.49 | $28.21 | 9.30 M | $28.96 B |
| 03/06/2025 | $28.29 | $27.56 (-2.58%) | $28.41 | $27.38 | 7.86 M | $27.50 B |
| 03/05/2025 | $28.30 | $28.67 (1.31%) | $28.77 | $28.16 | 6.20 M | $28.61 B |
| 03/04/2025 | $27.45 | $27.67 (0.8%) | $28.09 | $26.92 | 6.72 M | $27.61 B |
| 03/03/2025 | $28.42 | $27.37 (-3.69%) | $28.50 | $27.01 | 11.00 M | $27.31 B |
| 02/28/2025 | $30.53 | $30.73 (0.66%) | $31.13 | $30.02 | 10.55 M | $30.67 B |
| 02/27/2025 | $32.01 | $31.92 (-0.28%) | $32.79 | $31.69 | 9.91 M | $31.85 B |
| 02/26/2025 | $32.60 | $32.92 (0.98%) | $33.12 | $31.98 | 16.35 M | $32.85 B |
| 02/25/2025 | $29.59 | $29.84 (0.84%) | $30.26 | $29.02 | 24.31 M | $29.78 B |
| 02/24/2025 | $27.01 | $26.36 (-2.41%) | $27.01 | $26.06 | 5.79 M | $26.31 B |
| 02/21/2025 | $27.53 | $27.46 (-0.25%) | $28.63 | $27.34 | 12.86 M | $27.40 B |
| 02/20/2025 | $26.79 | $26.37 (-1.57%) | $26.84 | $26.05 | 3.63 M | $26.32 B |
| 02/19/2025 | $26.76 | $26.46 (-1.12%) | $27.07 | $26.37 | 6.93 M | $26.41 B |
| 02/18/2025 | $26.31 | $25.63 (-2.58%) | $26.45 | $25.56 | 4.59 M | $25.58 B |
| 02/14/2025 | $26.15 | $25.84 (-1.19%) | $26.15 | $25.50 | 3.98 M | $25.79 B |
| 02/13/2025 | $25.10 | $25.20 (0.4%) | $25.36 | $24.87 | 6.96 M | $25.15 B |
| 02/12/2025 | $25.92 | $26.30 (1.47%) | $26.54 | $25.76 | 4.58 M | $26.25 B |
| 02/11/2025 | $25.26 | $25.07 (-0.75%) | $25.48 | $24.98 | 6.54 M | $25.02 B |
| 02/10/2025 | $27.00 | $26.37 (-2.33%) | $27.05 | $26.20 | 6.17 M | $26.32 B |
| 02/07/2025 | $26.43 | $26.02 (-1.55%) | $26.65 | $25.78 | 7.85 M | $25.97 B |
| 02/06/2025 | $24.57 | $24.82 (1.02%) | $25.05 | $24.24 | 7.00 M | $24.77 B |
| 02/05/2025 | $23.32 | $23.37 (0.21%) | $23.52 | $23.13 | 3.45 M | $23.32 B |
| 02/04/2025 | $24.10 | $24.25 (0.62%) | $24.75 | $23.93 | 8.68 M | $24.20 B |
| 02/03/2025 | $22.17 | $22.88 (3.2%) | $23.27 | $22.06 | 3.42 M | $22.83 B |
| 01/31/2025 | $23.90 | $23.42 (-2.01%) | $24.05 | $23.32 | 3.76 M | $23.37 B |
| 01/30/2025 | $23.21 | $24.11 (3.88%) | $24.18 | $23.21 | 4.32 M | $24.06 B |
| 01/29/2025 | $23.37 | $23.13 (-1.03%) | $23.54 | $22.97 | 1.65 M | $23.08 B |
| 01/28/2025 | $23.15 | $23.27 (0.52%) | $23.30 | $22.54 | 3.81 M | $23.22 B |
| 01/27/2025 | $23.88 | $23.61 (-1.13%) | $23.93 | $23.59 | 3.34 M | $23.56 B |
| 01/24/2025 | $23.11 | $23.21 (0.43%) | $23.52 | $22.98 | 3.23 M | $23.16 B |
| 01/23/2025 | $22.60 | $22.79 (0.84%) | $22.80 | $22.34 | 2.73 M | $22.74 B |
| 01/22/2025 | $23.18 | $22.62 (-2.42%) | $23.23 | $22.60 | 6.06 M | $22.57 B |
| 01/21/2025 | $23.62 | $23.79 (0.72%) | $24.00 | $22.93 | 6.45 M | $23.74 B |
| 01/17/2025 | $22.25 | $22.59 (1.53%) | $23.10 | $22.16 | 3.57 M | $22.54 B |
| 01/16/2025 | $21.85 | $22.08 (1.05%) | $22.18 | $21.77 | 2.68 M | $22.03 B |
| 01/15/2025 | $22.16 | $21.88 (-1.26%) | $22.39 | $21.72 | 3.56 M | $21.83 B |
| 01/14/2025 | $22.70 | $22.33 (-1.63%) | $22.94 | $22.26 | 2.78 M | $22.28 B |
| 01/13/2025 | $21.80 | $21.72 (-0.37%) | $21.95 | $21.55 | 4.23 M | $21.68 B |
| 01/10/2025 | $22.75 | $22.24 (-2.24%) | $22.81 | $22.23 | 4.14 M | $22.19 B |
| 01/08/2025 | $23.43 | $23.19 (-1.02%) | $23.43 | $23.05 | 2.49 M | $23.14 B |
| 01/07/2025 | $23.82 | $23.89 (0.29%) | $24.20 | $23.67 | 3.54 M | $23.84 B |
| 01/06/2025 | $24.50 | $23.90 (-2.45%) | $24.78 | $23.86 | 5.28 M | $23.85 B |
| 01/03/2025 | $24.82 | $24.75 (-0.28%) | $24.82 | $24.34 | 3.64 M | $24.70 B |
| 01/02/2025 | $24.21 | $24.02 (-0.78%) | $24.83 | $23.96 | 4.53 M | $23.97 B |
| 12/31/2024 | $24.20 | $23.99 (-0.87%) | $24.61 | $23.85 | 3.88 M | $23.94 B |
| 12/30/2024 | $24.95 | $24.27 (-2.73%) | $25.08 | $24.03 | 6.14 M | $24.22 B |
| 12/27/2024 | $25.86 | $25.49 (-1.43%) | $25.86 | $25.18 | 5.49 M | $25.44 B |
| 12/26/2024 | $25.51 | $25.32 (-0.74%) | $26.70 | $25.22 | 6.32 M | $25.27 B |
| 12/24/2024 | $24.33 | $24.44 (0.45%) | $24.55 | $24.19 | 1.90 M | $24.39 B |
| 12/23/2024 | $24.07 | $24.11 (0.17%) | $24.26 | $23.75 | 3.85 M | $24.06 B |
| 12/20/2024 | $23.59 | $23.56 (-0.13%) | $23.74 | $23.45 | 4.77 M | $23.51 B |
| 12/19/2024 | $23.35 | $23.35 (0%) | $23.99 | $23.16 | 5.05 M | $23.30 B |
| 12/18/2024 | $23.03 | $22.76 (-1.17%) | $23.41 | $22.66 | 5.82 M | $22.71 B |
| 12/17/2024 | $21.95 | $22.40 (2.05%) | $22.60 | $21.93 | 5.28 M | $22.35 B |
| 12/16/2024 | $21.83 | $21.80 (-0.14%) | $22.04 | $21.58 | 5.23 M | $21.75 B |
| 12/13/2024 | $22.06 | $22.20 (0.63%) | $22.21 | $21.85 | 4.49 M | $22.15 B |
| 12/12/2024 | $22.86 | $22.79 (-0.31%) | $22.99 | $22.72 | 4.38 M | $22.74 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.
