5 DAY PERFORMANCE
+40.99%
1 MONTH PERFORMANCE
+24.06%
3 MONTH PERFORMANCE
+2.39%
6 MONTH PERFORMANCE
-17.74%
YEAR-TO-DATE PERFORMANCE
+3.38%
1 YEAR PERFORMANCE
+2.90%
Li Auto Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $17.38 | $17.14 (-1.41%) | $17.38 | $17.09 | 3.23 M | $17.29 B |
| 12/08/2025 | $17.77 | $17.95 (1.01%) | $18.04 | $17.72 | 2.41 M | $18.12 B |
| 12/05/2025 | $17.84 | $17.80 (-0.22%) | $17.99 | $17.79 | 3.48 M | $17.97 B |
| 12/04/2025 | $17.51 | $17.59 (0.46%) | $17.66 | $17.36 | 4.93 M | $17.76 B |
| 12/03/2025 | $18.17 | $17.44 (-4.02%) | $18.17 | $17.27 | 7.49 M | $17.60 B |
| 12/02/2025 | $17.90 | $18.10 (1.12%) | $18.11 | $17.77 | 4.82 M | $18.27 B |
| 12/01/2025 | $18.00 | $17.94 (-0.33%) | $18.01 | $17.61 | 4.89 M | $18.11 B |
| 11/28/2025 | $18.37 | $18.39 (0.11%) | $18.52 | $18.18 | 4.38 M | $18.56 B |
| 11/26/2025 | $17.95 | $18.43 (2.67%) | $19.04 | $17.81 | 9.76 M | $18.54 B |
| 11/25/2025 | $18.38 | $18.32 (-0.33%) | $18.45 | $18.07 | 4.74 M | $18.43 B |
| 11/24/2025 | $18.35 | $18.12 (-1.25%) | $18.50 | $18.07 | 3.66 M | $18.23 B |
| 11/21/2025 | $17.61 | $18.02 (2.33%) | $18.25 | $17.61 | 5.75 M | $18.13 B |
| 11/20/2025 | $18.01 | $17.65 (-2%) | $18.23 | $17.59 | 5.33 M | $17.76 B |
| 11/19/2025 | $18.25 | $18.07 (-0.99%) | $18.25 | $17.89 | 4.83 M | $18.18 B |
| 11/18/2025 | $18.69 | $18.68 (-0.05%) | $18.79 | $18.43 | 4.44 M | $18.79 B |
| 11/17/2025 | $19.32 | $18.83 (-2.54%) | $19.33 | $18.75 | 5.35 M | $18.94 B |
| 11/14/2025 | $19.29 | $19.77 (2.49%) | $20.00 | $19.29 | 3.78 M | $19.89 B |
| 11/13/2025 | $20.22 | $19.93 (-1.43%) | $20.46 | $19.76 | 3.67 M | $20.05 B |
| 11/12/2025 | $20.49 | $20.02 (-2.29%) | $20.49 | $19.99 | 2.97 M | $20.14 B |
| 11/11/2025 | $20.38 | $20.42 (0.2%) | $20.57 | $20.21 | 3.08 M | $20.54 B |
| 11/10/2025 | $20.32 | $20.18 (-0.69%) | $20.46 | $20.11 | 2.90 M | $20.30 B |
| 11/07/2025 | $19.84 | $19.99 (0.76%) | $20.00 | $19.63 | 2.69 M | $20.11 B |
| 11/06/2025 | $20.22 | $20.17 (-0.25%) | $20.34 | $19.88 | 3.10 M | $20.29 B |
| 11/05/2025 | $19.98 | $20.07 (0.45%) | $20.34 | $19.89 | 3.81 M | $20.19 B |
| 11/04/2025 | $20.00 | $19.81 (-0.95%) | $20.18 | $19.78 | 4.62 M | $19.93 B |
| 11/03/2025 | $20.87 | $20.48 (-1.87%) | $20.95 | $20.44 | 2.98 M | $20.60 B |
| 10/31/2025 | $20.16 | $20.85 (3.42%) | $20.93 | $20.02 | 4.38 M | $20.97 B |
| 10/30/2025 | $20.61 | $20.49 (-0.58%) | $20.68 | $20.36 | 4.72 M | $20.61 B |
| 10/29/2025 | $21.50 | $20.98 (-2.42%) | $21.50 | $20.85 | 4.24 M | $21.11 B |
| 10/28/2025 | $21.29 | $21.33 (0.19%) | $21.34 | $21.13 | 3.66 M | $21.46 B |
| 10/27/2025 | $21.69 | $21.56 (-0.6%) | $21.91 | $21.49 | 5.46 M | $21.69 B |
| 10/24/2025 | $21.45 | $21.92 (2.19%) | $22.02 | $21.45 | 4.10 M | $22.05 B |
| 10/23/2025 | $22.11 | $22.23 (0.54%) | $22.44 | $22.09 | 4.16 M | $22.36 B |
| 10/22/2025 | $21.99 | $21.86 (-0.59%) | $22.14 | $21.70 | 3.19 M | $21.99 B |
| 10/21/2025 | $22.42 | $22.00 (-1.87%) | $22.53 | $21.94 | 4.44 M | $22.13 B |
| 10/20/2025 | $22.50 | $22.53 (0.13%) | $22.57 | $22.27 | 2.70 M | $22.66 B |
| 10/17/2025 | $22.14 | $22.51 (1.67%) | $22.60 | $22.10 | 3.42 M | $22.64 B |
| 10/16/2025 | $22.72 | $22.57 (-0.66%) | $22.82 | $22.47 | 3.95 M | $22.71 B |
| 10/15/2025 | $23.08 | $22.72 (-1.56%) | $23.15 | $22.63 | 4.37 M | $22.86 B |
| 10/14/2025 | $22.29 | $22.79 (2.24%) | $22.83 | $22.11 | 5.89 M | $22.93 B |
| 10/13/2025 | $22.82 | $23.13 (1.36%) | $23.20 | $22.51 | 5.26 M | $23.27 B |
| 10/10/2025 | $23.75 | $22.80 (-4%) | $23.81 | $22.51 | 7.44 M | $22.94 B |
| 10/09/2025 | $24.36 | $23.61 (-3.08%) | $24.38 | $23.46 | 6.45 M | $23.75 B |
| 10/08/2025 | $24.48 | $24.64 (0.65%) | $24.66 | $24.42 | 2.70 M | $24.79 B |
| 10/07/2025 | $24.90 | $24.29 (-2.45%) | $24.90 | $24.13 | 3.78 M | $24.44 B |
| 10/06/2025 | $24.66 | $24.89 (0.93%) | $25.07 | $24.57 | 3.53 M | $25.04 B |
| 10/03/2025 | $25.39 | $24.80 (-2.32%) | $25.39 | $24.48 | 6.37 M | $24.95 B |
| 10/02/2025 | $25.98 | $25.83 (-0.58%) | $26.33 | $25.53 | 4.22 M | $25.98 B |
| 10/01/2025 | $25.47 | $25.50 (0.12%) | $25.61 | $25.13 | 5.31 M | $25.65 B |
| 09/30/2025 | $25.82 | $25.34 (-1.86%) | $26.50 | $25.32 | 7.31 M | $25.49 B |
| 09/29/2025 | $24.95 | $25.23 (1.12%) | $25.35 | $24.70 | 8.16 M | $25.38 B |
| 09/26/2025 | $27.10 | $24.36 (-10.11%) | $27.10 | $24.31 | 15.61 M | $24.51 B |
| 09/25/2025 | $26.26 | $25.81 (-1.71%) | $26.44 | $25.78 | 4.86 M | $25.96 B |
| 09/24/2025 | $25.47 | $25.43 (-0.16%) | $25.80 | $25.25 | 4.74 M | $25.58 B |
| 09/23/2025 | $25.04 | $25.03 (-0.04%) | $25.39 | $24.81 | 2.99 M | $25.18 B |
| 09/22/2025 | $25.71 | $25.45 (-1.01%) | $25.91 | $25.30 | 3.93 M | $25.60 B |
| 09/19/2025 | $26.10 | $25.75 (-1.34%) | $26.23 | $25.71 | 3.78 M | $25.90 B |
| 09/18/2025 | $26.02 | $26.07 (0.19%) | $26.32 | $26.02 | 2.87 M | $26.23 B |
| 09/17/2025 | $26.94 | $26.69 (-0.93%) | $26.94 | $26.34 | 6.48 M | $26.85 B |
| 09/16/2025 | $25.76 | $26.11 (1.36%) | $26.25 | $25.46 | 5.94 M | $26.27 B |
| 09/15/2025 | $25.33 | $26.17 (3.32%) | $26.43 | $25.32 | 10.18 M | $26.33 B |
| 09/12/2025 | $24.12 | $24.48 (1.49%) | $24.57 | $23.98 | 4.56 M | $24.63 B |
| 09/11/2025 | $24.00 | $24.35 (1.46%) | $24.46 | $23.82 | 3.98 M | $24.50 B |
| 09/10/2025 | $24.20 | $23.96 (-0.99%) | $24.25 | $23.86 | 4.00 M | $24.10 B |
| 09/09/2025 | $24.39 | $24.22 (-0.7%) | $24.54 | $24.05 | 3.98 M | $24.36 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.
