5 DAY PERFORMANCE
+31.30%
1 MONTH PERFORMANCE
+12.21%
3 MONTH PERFORMANCE
+6.77%
6 MONTH PERFORMANCE
+5.01%
YEAR-TO-DATE PERFORMANCE
+5.32%
1 YEAR PERFORMANCE
-31.45%
Li Auto Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $12.87 | $12.82 (-0.39%) | $13.10 | $12.82 | 2.90 M | $13.00 B |
| 06/18/2026 | $13.32 | $13.21 (-0.83%) | $13.36 | $13.17 | 3.30 M | $13.39 B |
| 06/17/2026 | $13.67 | $13.58 (-0.66%) | $13.90 | $13.52 | 2.85 M | $13.77 B |
| 06/16/2026 | $14.18 | $14.04 (-0.99%) | $14.21 | $14.03 | 2.84 M | $14.23 B |
| 06/15/2026 | $14.42 | $14.38 (-0.28%) | $14.52 | $14.30 | 3.69 M | $14.58 B |
| 06/12/2026 | $14.54 | $14.30 (-1.65%) | $14.59 | $14.20 | 4.45 M | $14.50 B |
| 06/11/2026 | $13.51 | $13.78 (2%) | $13.79 | $13.36 | 3.92 M | $13.97 B |
| 06/10/2026 | $14.00 | $13.69 (-2.21%) | $14.00 | $13.67 | 3.79 M | $13.88 B |
| 06/09/2026 | $14.37 | $14.11 (-1.81%) | $14.43 | $13.96 | 4.31 M | $14.30 B |
| 06/08/2026 | $14.70 | $14.53 (-1.16%) | $14.72 | $14.41 | 4.31 M | $14.73 B |
| 06/05/2026 | $14.50 | $14.20 (-2.07%) | $14.54 | $14.06 | 4.89 M | $14.40 B |
| 06/04/2026 | $14.65 | $14.57 (-0.55%) | $14.79 | $14.56 | 4.02 M | $14.77 B |
| 06/03/2026 | $15.00 | $14.99 (-0.07%) | $15.20 | $14.88 | 3.42 M | $15.20 B |
| 06/02/2026 | $15.61 | $15.43 (-1.15%) | $15.72 | $15.23 | 8.54 M | $15.64 B |
| 06/01/2026 | $14.88 | $14.54 (-2.28%) | $14.96 | $14.53 | 7.91 M | $14.74 B |
| 05/29/2026 | $15.06 | $15.01 (-0.33%) | $15.30 | $14.91 | 7.24 M | $15.22 B |
| 05/28/2026 | $15.04 | $15.54 (3.32%) | $15.69 | $15.03 | 9.09 M | $15.75 B |
| 05/27/2026 | $15.29 | $15.78 (3.2%) | $15.80 | $15.29 | 5.93 M | $16.00 B |
| 05/26/2026 | $15.91 | $15.88 (-0.19%) | $16.07 | $15.78 | 8.86 M | $16.10 B |
| 05/22/2026 | $15.46 | $15.89 (2.78%) | $16.00 | $15.39 | 6.42 M | $16.11 B |
| 05/21/2026 | $15.95 | $16.20 (1.57%) | $16.36 | $15.94 | 3.75 M | $16.42 B |
| 05/20/2026 | $15.85 | $16.18 (2.08%) | $16.23 | $15.64 | 5.63 M | $16.40 B |
| 05/19/2026 | $15.93 | $16.18 (1.57%) | $16.32 | $15.84 | 8.40 M | $16.40 B |
| 05/18/2026 | $16.81 | $16.69 (-0.71%) | $17.01 | $16.53 | 9.70 M | $16.92 B |
| 05/15/2026 | $18.70 | $18.51 (-1.02%) | $18.96 | $18.22 | 5.36 M | $18.77 B |
| 05/14/2026 | $19.66 | $19.27 (-1.98%) | $19.70 | $19.14 | 5.87 M | $19.54 B |
| 05/13/2026 | $18.71 | $20.02 (7%) | $20.09 | $18.71 | 6.61 M | $20.30 B |
| 05/12/2026 | $18.77 | $18.74 (-0.16%) | $18.82 | $18.49 | 2.12 M | $19.00 B |
| 05/11/2026 | $18.78 | $18.87 (0.48%) | $19.15 | $18.75 | 5.38 M | $19.13 B |
| 05/08/2026 | $17.69 | $18.00 (1.75%) | $18.02 | $17.66 | 2.65 M | $18.25 B |
| 05/07/2026 | $17.91 | $17.60 (-1.73%) | $18.02 | $17.60 | 1.79 M | $17.84 B |
| 05/06/2026 | $17.38 | $17.72 (1.96%) | $17.79 | $17.27 | 2.78 M | $17.96 B |
| 05/05/2026 | $17.80 | $17.78 (-0.11%) | $17.95 | $17.77 | 1.64 M | $18.03 B |
| 05/04/2026 | $17.83 | $17.88 (0.28%) | $18.07 | $17.83 | 1.94 M | $18.13 B |
| 05/01/2026 | $17.72 | $17.57 (-0.85%) | $18.02 | $17.55 | 1.77 M | $17.81 B |
| 04/30/2026 | $17.46 | $17.83 (2.12%) | $17.88 | $17.36 | 1.98 M | $18.08 B |
| 04/29/2026 | $17.78 | $17.75 (-0.17%) | $17.95 | $17.68 | 2.54 M | $18.00 B |
| 04/28/2026 | $17.37 | $17.78 (2.36%) | $17.80 | $17.20 | 4.20 M | $18.03 B |
| 04/27/2026 | $17.90 | $17.95 (0.28%) | $18.03 | $17.75 | 2.77 M | $18.20 B |
| 04/24/2026 | $17.86 | $18.13 (1.51%) | $18.13 | $17.79 | 3.96 M | $18.38 B |
| 04/23/2026 | $18.65 | $18.65 (0%) | $18.74 | $18.49 | 1.81 M | $18.91 B |
| 04/22/2026 | $18.79 | $18.65 (-0.75%) | $18.95 | $18.61 | 2.10 M | $18.91 B |
| 04/21/2026 | $18.59 | $18.50 (-0.48%) | $18.63 | $18.38 | 2.24 M | $18.76 B |
| 04/20/2026 | $18.74 | $18.71 (-0.16%) | $18.83 | $18.57 | 2.40 M | $18.97 B |
| 04/17/2026 | $18.55 | $18.39 (-0.86%) | $18.67 | $18.34 | 2.83 M | $18.64 B |
| 04/16/2026 | $18.22 | $18.52 (1.65%) | $18.63 | $18.17 | 2.94 M | $18.78 B |
| 04/15/2026 | $18.15 | $18.16 (0.06%) | $18.28 | $18.00 | 3.82 M | $18.41 B |
| 04/14/2026 | $18.63 | $18.74 (0.59%) | $18.77 | $18.55 | 2.34 M | $19.00 B |
| 04/13/2026 | $18.64 | $18.78 (0.75%) | $18.84 | $18.61 | 2.03 M | $19.04 B |
| 04/10/2026 | $19.07 | $19.21 (0.73%) | $19.64 | $19.07 | 4.68 M | $19.48 B |
| 04/09/2026 | $18.29 | $18.29 (0%) | $18.43 | $18.02 | 2.21 M | $18.54 B |
| 04/08/2026 | $18.75 | $18.63 (-0.64%) | $18.85 | $18.36 | 4.45 M | $18.89 B |
| 04/07/2026 | $18.43 | $18.42 (-0.05%) | $18.50 | $18.15 | 1.91 M | $18.67 B |
| 04/06/2026 | $18.54 | $18.46 (-0.43%) | $18.72 | $18.36 | 1.42 M | $18.72 B |
| 04/02/2026 | $18.35 | $18.47 (0.65%) | $18.63 | $18.12 | 2.18 M | $18.73 B |
| 04/01/2026 | $18.57 | $18.38 (-1.02%) | $19.04 | $18.31 | 4.85 M | $18.63 B |
| 03/31/2026 | $17.39 | $17.83 (2.53%) | $17.88 | $17.31 | 2.73 M | $18.08 B |
| 03/30/2026 | $17.45 | $17.55 (0.57%) | $17.64 | $17.34 | 2.09 M | $17.79 B |
| 03/27/2026 | $17.64 | $17.46 (-1.02%) | $17.90 | $17.46 | 2.30 M | $17.70 B |
| 03/26/2026 | $17.63 | $17.58 (-0.28%) | $17.75 | $17.51 | 2.29 M | $17.82 B |
| 03/25/2026 | $17.97 | $18.08 (0.61%) | $18.16 | $17.93 | 3.01 M | $18.33 B |
| 03/24/2026 | $17.57 | $17.75 (1.02%) | $18.14 | $17.53 | 4.87 M | $18.00 B |
| 03/23/2026 | $16.91 | $17.13 (1.3%) | $17.20 | $16.87 | 2.48 M | $17.37 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.
