Skip to main content

Li Auto Inc ADR (NQ: LI )

30.28 +0.10 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 37.38 37.47 36.41 36.95 7,710,842 -1.29(-3.37%)
Nov 29, 2023 39.30 39.58 38.07 38.24 7,571,280 -2.06(-5.11%)
Nov 28, 2023 40.48 41.00 40.15 40.30 4,022,784 +0.59(+1.49%)
Nov 27, 2023 40.65 40.82 39.68 39.71 4,143,180 -1.56(-3.78%)
Nov 24, 2023 41.39 41.50 40.79 41.27 2,750,575 +0.58(+1.43%)
Nov 22, 2023 41.12 41.29 40.03 40.69 3,475,532 -0.11(-0.27%)
Nov 21, 2023 41.14 41.53 40.59 40.80 3,850,898 -1.50(-3.55%)
Nov 20, 2023 40.87 42.35 40.79 42.30 6,211,765 +1.50(+3.68%)
Nov 17, 2023 41.03 41.71 40.48 40.80 7,815,471 +1.93(+4.97%)
Nov 16, 2023 38.95 39.46 38.27 38.87 6,363,537 -1.66(-4.10%)
Nov 15, 2023 40.40 41.42 40.40 40.53 5,384,325 +0.68(+1.71%)
Nov 14, 2023 39.59 40.08 39.13 39.85 5,163,122 +0.39(+0.99%)
Nov 13, 2023 38.06 39.62 38.00 39.46 6,052,755 +2.50(+6.76%)
Nov 10, 2023 37.60 37.69 36.66 36.96 5,049,404 -0.69(-1.83%)
Nov 09, 2023 39.82 39.88 37.35 37.65 10,630,545 -1.71(-4.34%)
Nov 08, 2023 38.54 39.47 38.30 39.36 6,313,941 -0.54(-1.35%)
Nov 07, 2023 39.70 40.03 39.16 39.90 5,359,529 +0.48(+1.22%)
Nov 06, 2023 39.28 40.14 38.92 39.42 10,587,164 +3.06(+8.42%)
Nov 03, 2023 36.00 36.75 35.58 36.36 3,744,981 +1.03(+2.92%)
Nov 02, 2023 35.83 36.02 35.26 35.33 3,555,620 +0.34(+0.97%)
Nov 01, 2023 34.50 35.28 34.34 34.99 5,020,394 +1.18(+3.49%)
Oct 31, 2023 34.39 34.49 33.43 33.81 7,900,869 -1.31(-3.73%)
Oct 30, 2023 35.31 35.64 34.68 35.12 3,903,449 +0.13(+0.37%)
Oct 27, 2023 35.54 36.10 34.91 34.99 4,257,190 +0.44(+1.27%)
Oct 26, 2023 34.22 34.80 33.99 34.55 3,200,205 +0.65(+1.92%)
Oct 25, 2023 34.16 34.48 33.84 33.90 4,607,607 -0.88(-2.53%)
Oct 24, 2023 33.33 35.00 33.33 34.78 7,383,765 +2.31(+7.11%)
Oct 23, 2023 31.46 32.74 31.43 32.47 7,493,984 +0.58(+1.82%)
Oct 20, 2023 31.78 32.49 31.64 31.89 3,618,151 -0.49(-1.51%)
Oct 19, 2023 32.22 32.76 31.83 32.38 5,221,640 -0.37(-1.13%)
Oct 18, 2023 33.11 33.25 32.58 32.75 3,333,233 -0.65(-1.95%)
Oct 17, 2023 33.15 34.02 33.10 33.40 2,926,511 -0.12(-0.36%)
Oct 16, 2023 33.05 33.66 33.06 33.52 4,237,544 -0.78(-2.27%)
Oct 13, 2023 34.14 34.54 33.80 34.30 2,878,393 -0.18(-0.52%)
Oct 12, 2023 34.94 35.40 34.03 34.48 3,265,147 -0.94(-2.65%)
Oct 11, 2023 35.40 36.29 34.84 35.42 6,539,260 +0.57(+1.64%)
Oct 10, 2023 34.25 35.10 33.94 34.85 4,169,951 +1.41(+4.22%)
Oct 09, 2023 34.20 34.37 33.02 33.44 7,835,410 -1.57(-4.48%)
Oct 06, 2023 34.50 35.09 34.02 35.01 3,503,647 +0.82(+2.40%)
Oct 05, 2023 34.41 34.65 33.98 34.19 5,935,949 -0.98(-2.79%)
Oct 04, 2023 34.36 35.23 34.32 35.17 2,959,140 +0.53(+1.53%)
Oct 03, 2023 34.00 34.98 34.00 34.64 5,429,924 -0.55(-1.56%)
Oct 02, 2023 35.91 36.07 34.88 35.19 3,557,518 -0.46(-1.29%)
Sep 29, 2023 35.55 35.74 35.19 35.65 4,596,845 +1.12(+3.24%)
Sep 28, 2023 33.72 34.78 33.68 34.53 7,158,284 -0.43(-1.23%)
Sep 27, 2023 35.27 35.27 34.47 34.96 4,300,408 +0.15(+0.43%)
Sep 26, 2023 35.00 35.54 34.72 34.81 8,621,929 -0.55(-1.56%)
Sep 25, 2023 36.80 35.67 35.34 35.36 12,908,118 -3.92(-9.98%)
Sep 22, 2023 40.00 40.11 39.05 39.28 5,695,775 +1.00(+2.61%)
Sep 21, 2023 38.03 38.77 37.80 38.28 3,390,875 -0.31(-0.80%)
Sep 20, 2023 39.10 39.47 38.47 38.59 3,225,735 +0.20(+0.52%)
Sep 19, 2023 38.64 38.87 38.02 38.39 6,519,492 -1.29(-3.25%)
Sep 18, 2023 39.26 39.88 38.84 39.68 5,578,297 -0.97(-2.39%)
Sep 15, 2023 40.87 41.44 40.49 40.65 4,931,382 -0.03(-0.07%)
Sep 14, 2023 40.80 40.90 40.40 40.68 2,046,438 +0.20(+0.49%)
Sep 13, 2023 39.85 40.77 39.76 40.48 3,217,964 -0.22(-0.54%)
Sep 12, 2023 39.80 41.25 39.72 40.70 4,809,929 +1.14(+2.88%)
Sep 11, 2023 39.55 39.80 38.92 39.56 3,911,378 +1.16(+3.02%)
Sep 08, 2023 38.53 38.79 38.21 38.40 1,965,204 -0.17(-0.44%)
Sep 07, 2023 38.83 39.10 38.32 38.57 3,611,286 -1.34(-3.36%)
Sep 06, 2023 39.80 40.28 39.65 39.91 3,403,707 +0.09(+0.23%)
Sep 05, 2023 40.35 40.50 38.77 39.82 9,103,207 -2.51(-5.93%)
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.