Skip to main content

Li Auto Inc ADR (NQ: LI )

25.06 +0.05 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 25.22 25.68 24.82 25.06 6,733,206 +0.05(+0.20%)
Oct 31, 2024 26.55 26.61 24.89 25.01 18,378,784 -3.93(-13.58%)
Oct 30, 2024 27.40 29.33 27.21 28.94 11,456,721 +0.52(+1.83%)
Oct 29, 2024 28.94 28.95 28.16 28.42 7,355,081 -0.71(-2.44%)
Oct 28, 2024 29.00 29.43 28.65 29.13 5,324,841 +0.34(+1.18%)
Oct 25, 2024 28.55 29.43 28.47 28.79 8,584,048 +1.39(+5.07%)
Oct 24, 2024 27.23 27.61 27.19 27.40 5,675,489 +0.33(+1.22%)
Oct 23, 2024 27.62 27.87 26.89 27.07 7,628,047 +0.98(+3.76%)
Oct 22, 2024 26.03 26.99 25.91 26.09 6,449,827 +0.83(+3.29%)
Oct 21, 2024 24.97 25.64 24.88 25.26 4,336,023 +0.01(+0.04%)
Oct 18, 2024 25.28 25.54 24.79 25.25 6,583,164 +1.50(+6.32%)
Oct 17, 2024 24.27 24.55 23.63 23.75 8,070,935 -1.31(-5.23%)
Oct 16, 2024 25.09 25.26 24.72 25.06 4,605,116 -0.08(-0.32%)
Oct 15, 2024 25.78 26.10 24.93 25.14 9,073,177 -1.48(-5.56%)
Oct 14, 2024 27.05 27.72 26.45 26.62 9,546,893 -0.43(-1.59%)
Oct 11, 2024 26.14 27.30 26.05 27.05 4,853,223 +0.18(+0.67%)
Oct 10, 2024 27.73 28.27 26.51 26.87 8,721,901 -1.05(-3.76%)
Oct 09, 2024 26.51 28.50 26.42 27.92 9,967,894 -0.12(-0.43%)
Oct 08, 2024 27.54 28.43 27.07 28.04 10,308,677 -2.47(-8.10%)
Oct 07, 2024 30.46 31.04 29.52 30.51 16,737,031 +1.23(+4.18%)
Oct 04, 2024 29.35 29.61 28.65 29.29 11,111,316 +0.46(+1.61%)
Oct 03, 2024 28.72 29.47 28.45 28.82 10,599,644 -1.08(-3.61%)
Oct 02, 2024 30.42 30.71 28.56 29.90 19,896,132 +1.30(+4.55%)
Oct 01, 2024 26.53 28.77 26.06 28.60 19,144,300 +2.95(+11.50%)
Sep 30, 2024 27.79 28.25 25.48 25.65 18,572,908 -0.13(-0.50%)
Sep 27, 2024 25.53 26.78 25.12 25.78 13,805,587 +0.41(+1.62%)
Sep 26, 2024 25.93 26.55 25.06 25.37 16,469,886 +1.60(+6.73%)
Sep 25, 2024 23.68 24.19 23.56 23.77 8,316,872 -0.95(-3.84%)
Sep 24, 2024 24.19 24.77 23.63 24.72 13,764,707 +2.52(+11.35%)
Sep 23, 2024 21.58 22.51 21.47 22.20 6,610,055 +0.66(+3.06%)
Sep 20, 2024 21.55 21.88 21.33 21.54 4,925,863 +0.27(+1.27%)
Sep 19, 2024 21.43 21.46 20.95 21.27 5,043,870 +0.51(+2.46%)
Sep 18, 2024 21.30 21.47 20.66 20.76 5,037,621 -0.63(-2.95%)
Sep 17, 2024 20.21 21.40 20.21 21.39 13,754,361 +2.34(+12.28%)
Sep 16, 2024 19.09 19.12 18.65 19.05 4,489,042 -0.07(-0.37%)
Sep 13, 2024 18.93 19.25 18.89 19.12 4,205,063 +0.24(+1.27%)
Sep 12, 2024 19.12 19.24 18.65 18.88 7,023,821 -0.70(-3.58%)
Sep 11, 2024 19.53 19.61 19.27 19.58 3,868,795 -0.02(-0.10%)
Sep 10, 2024 19.50 20.05 19.34 19.60 7,345,037 +0.73(+3.87%)
Sep 09, 2024 18.11 19.04 18.11 18.87 3,710,930 +0.56(+3.06%)
Sep 06, 2024 18.77 18.84 18.23 18.31 3,848,784 -0.55(-2.92%)
Sep 05, 2024 18.89 19.05 18.74 18.86 4,837,990 +0.09(+0.48%)
Sep 04, 2024 18.99 19.12 18.61 18.77 5,033,183 -0.23(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.