5 DAY PERFORMANCE
+30.81%
1 MONTH PERFORMANCE
+47.97%
3 MONTH PERFORMANCE
+1.31%
6 MONTH PERFORMANCE
-6.01%
YEAR-TO-DATE PERFORMANCE
+5.32%
1 YEAR PERFORMANCE
-27.67%
Li Auto Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $12.64 | $12.69 (0.4%) | $12.73 | $12.55 | 2.13 M | $12.87 B |
| 08/05/2026 | $12.88 | $12.81 (-0.54%) | $12.98 | $12.77 | 1.98 M | $12.99 B |
| 08/04/2026 | $12.76 | $12.86 (0.78%) | $12.90 | $12.67 | 2.72 M | $13.04 B |
| 08/03/2026 | $13.13 | $13.12 (-0.08%) | $13.25 | $13.06 | 2.65 M | $13.30 B |
| 07/31/2026 | $13.57 | $13.63 (0.44%) | $13.65 | $13.32 | 3.03 M | $13.82 B |
| 07/30/2026 | $13.60 | $13.49 (-0.81%) | $13.79 | $13.25 | 5.33 M | $13.68 B |
| 07/29/2026 | $13.89 | $13.80 (-0.65%) | $14.04 | $13.70 | 5.24 M | $13.99 B |
| 07/28/2026 | $12.79 | $13.21 (3.28%) | $13.45 | $12.76 | 5.56 M | $13.39 B |
| 07/27/2026 | $12.30 | $12.62 (2.6%) | $12.66 | $12.30 | 2.77 M | $12.79 B |
| 07/24/2026 | $12.26 | $12.12 (-1.14%) | $12.30 | $12.06 | 2.04 M | $12.29 B |
| 07/23/2026 | $12.41 | $12.37 (-0.32%) | $12.53 | $12.17 | 2.89 M | $12.54 B |
| 07/22/2026 | $12.20 | $12.12 (-0.66%) | $12.39 | $12.09 | 2.68 M | $12.29 B |
| 07/21/2026 | $12.36 | $12.21 (-1.21%) | $12.51 | $12.20 | 3.64 M | $12.38 B |
| 07/20/2026 | $12.56 | $12.37 (-1.51%) | $12.64 | $12.21 | 4.17 M | $12.54 B |
| 07/17/2026 | $12.37 | $12.39 (0.16%) | $12.76 | $12.35 | 6.66 M | $12.56 B |
| 07/16/2026 | $12.93 | $12.86 (-0.54%) | $13.16 | $12.75 | 7.50 M | $13.04 B |
| 07/15/2026 | $12.52 | $12.73 (1.68%) | $12.94 | $12.51 | 2.86 M | $12.91 B |
| 07/14/2026 | $12.50 | $12.47 (-0.24%) | $12.60 | $12.38 | 3.01 M | $12.64 B |
| 07/13/2026 | $12.10 | $12.18 (0.66%) | $12.39 | $12.09 | 3.29 M | $12.35 B |
| 07/10/2026 | $12.09 | $12.10 (0.08%) | $12.26 | $12.05 | 2.37 M | $12.27 B |
| 07/09/2026 | $11.89 | $11.91 (0.17%) | $11.97 | $11.71 | 4.26 M | $12.07 B |
| 07/08/2026 | $12.28 | $12.12 (-1.3%) | $12.37 | $12.06 | 3.12 M | $12.29 B |
| 07/07/2026 | $11.99 | $12.05 (0.5%) | $12.37 | $11.99 | 3.95 M | $12.22 B |
| 07/06/2026 | $11.77 | $12.02 (2.12%) | $12.02 | $11.68 | 5.37 M | $12.19 B |
| 07/02/2026 | $12.11 | $12.02 (-0.74%) | $12.39 | $11.91 | 4.21 M | $12.19 B |
| 07/01/2026 | $11.74 | $12.23 (4.17%) | $12.32 | $11.73 | 5.48 M | $12.40 B |
| 06/30/2026 | $11.84 | $11.74 (-0.84%) | $11.94 | $11.65 | 3.24 M | $11.90 B |
| 06/29/2026 | $11.76 | $11.89 (1.11%) | $12.04 | $11.76 | 4.54 M | $12.05 B |
| 06/26/2026 | $11.77 | $12.04 (2.29%) | $12.08 | $11.77 | 3.31 M | $12.21 B |
| 06/25/2026 | $12.11 | $11.83 (-2.31%) | $12.11 | $11.81 | 2.95 M | $11.99 B |
| 06/24/2026 | $12.54 | $12.39 (-1.2%) | $12.67 | $12.38 | 3.13 M | $12.56 B |
| 06/23/2026 | $12.36 | $12.63 (2.18%) | $12.80 | $12.31 | 5.80 M | $12.80 B |
| 06/22/2026 | $12.87 | $12.82 (-0.39%) | $13.10 | $12.82 | 2.91 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 |
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.
