NasdaqGS - Delayed Quote • USD
Li Auto Inc. (LI)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 20.31 | 20.63 | 20.06 | 20.25 | 20.25 | 4,452,200 |
May 30, 2024 | 20.10 | 20.97 | 20.03 | 20.75 | 20.75 | 6,113,700 |
May 29, 2024 | 20.15 | 20.29 | 20.02 | 20.16 | 20.16 | 3,991,600 |
May 28, 2024 | 20.53 | 20.95 | 20.15 | 20.38 | 20.38 | 7,278,900 |
May 24, 2024 | 20.01 | 20.63 | 20.01 | 20.31 | 20.31 | 8,589,900 |
May 23, 2024 | 20.18 | 20.40 | 19.38 | 19.58 | 19.58 | 13,426,200 |
May 22, 2024 | 21.07 | 21.36 | 20.68 | 20.77 | 20.77 | 9,810,800 |
May 21, 2024 | 21.11 | 21.30 | 20.60 | 20.96 | 20.96 | 19,204,500 |
May 20, 2024 | 22.72 | 22.72 | 20.78 | 21.71 | 21.71 | 36,058,100 |
May 17, 2024 | 24.92 | 25.49 | 24.60 | 24.89 | 24.89 | 8,138,700 |
May 16, 2024 | 25.33 | 25.36 | 24.95 | 25.19 | 25.19 | 7,410,400 |
May 15, 2024 | 26.78 | 26.81 | 25.41 | 25.92 | 25.92 | 7,007,800 |
May 14, 2024 | 26.25 | 26.69 | 26.04 | 26.40 | 26.40 | 6,655,900 |
May 13, 2024 | 26.95 | 27.75 | 26.89 | 27.00 | 27.00 | 6,233,500 |
May 10, 2024 | 27.06 | 27.39 | 26.41 | 26.69 | 26.69 | 5,230,200 |
May 9, 2024 | 27.59 | 27.73 | 26.93 | 27.30 | 27.30 | 6,189,200 |
May 8, 2024 | 26.60 | 27.07 | 26.01 | 27.03 | 27.03 | 12,610,200 |
May 7, 2024 | 28.95 | 29.03 | 28.04 | 28.23 | 28.23 | 8,140,300 |
May 6, 2024 | 29.88 | 29.95 | 28.95 | 29.20 | 29.20 | 13,230,200 |
May 3, 2024 | 28.65 | 28.74 | 27.46 | 28.00 | 28.00 | 9,706,500 |
May 2, 2024 | 27.98 | 29.36 | 27.96 | 28.98 | 28.98 | 17,457,100 |
May 1, 2024 | 25.91 | 26.67 | 25.75 | 26.35 | 26.35 | 5,923,400 |
Apr 30, 2024 | 26.60 | 27.00 | 26.16 | 26.28 | 26.28 | 5,672,900 |
Apr 29, 2024 | 26.15 | 26.97 | 25.91 | 26.95 | 26.95 | 11,581,300 |
Apr 26, 2024 | 25.41 | 25.73 | 24.64 | 25.04 | 25.04 | 12,985,000 |
Apr 25, 2024 | 23.17 | 23.56 | 23.04 | 23.47 | 23.47 | 6,875,600 |
Apr 24, 2024 | 24.74 | 24.80 | 23.80 | 23.87 | 23.87 | 10,039,200 |
Apr 23, 2024 | 25.12 | 25.63 | 24.78 | 24.81 | 24.81 | 10,016,900 |
Apr 22, 2024 | 24.33 | 25.16 | 24.12 | 24.91 | 24.91 | 13,861,200 |
Apr 19, 2024 | 27.35 | 27.67 | 26.20 | 26.38 | 26.38 | 12,308,000 |
Apr 18, 2024 | 29.91 | 30.35 | 28.82 | 29.18 | 29.18 | 6,625,000 |
Apr 17, 2024 | 29.32 | 29.59 | 28.58 | 28.73 | 28.73 | 6,282,500 |
Apr 16, 2024 | 28.10 | 28.70 | 27.85 | 28.41 | 28.41 | 5,435,700 |
Apr 15, 2024 | 29.49 | 29.55 | 28.42 | 28.60 | 28.60 | 7,980,600 |
Apr 12, 2024 | 29.98 | 30.02 | 29.35 | 29.39 | 29.39 | 5,800,700 |
Apr 11, 2024 | 31.29 | 31.58 | 30.73 | 30.84 | 30.84 | 4,464,900 |
Apr 10, 2024 | 31.33 | 31.86 | 31.12 | 31.60 | 31.60 | 3,151,900 |
Apr 9, 2024 | 31.40 | 32.11 | 31.37 | 31.79 | 31.79 | 6,615,200 |
Apr 8, 2024 | 30.90 | 31.63 | 30.76 | 31.26 | 31.26 | 8,166,900 |
Apr 5, 2024 | 29.74 | 30.48 | 29.53 | 29.83 | 29.83 | 4,720,700 |
Apr 4, 2024 | 30.37 | 30.55 | 29.60 | 29.63 | 29.63 | 4,826,000 |
Apr 3, 2024 | 30.07 | 30.33 | 29.76 | 30.27 | 30.27 | 5,757,200 |
Apr 2, 2024 | 30.84 | 31.49 | 30.37 | 31.04 | 31.04 | 6,958,500 |
Apr 1, 2024 | 31.49 | 32.11 | 30.23 | 30.62 | 30.62 | 6,737,400 |
Mar 28, 2024 | 30.77 | 31.15 | 30.18 | 30.28 | 30.28 | 5,828,500 |
Mar 27, 2024 | 29.72 | 30.20 | 29.43 | 30.18 | 30.18 | 6,597,100 |
Mar 26, 2024 | 31.00 | 31.02 | 30.53 | 30.64 | 30.64 | 5,074,800 |
Mar 25, 2024 | 30.49 | 31.14 | 30.38 | 30.50 | 30.50 | 5,095,300 |
Mar 22, 2024 | 30.60 | 30.89 | 30.35 | 30.50 | 30.50 | 5,764,500 |
Mar 21, 2024 | 31.01 | 32.31 | 30.67 | 31.53 | 31.53 | 23,313,300 |
Mar 20, 2024 | 33.33 | 34.10 | 33.15 | 34.08 | 34.08 | 6,014,500 |
Mar 19, 2024 | 32.98 | 33.47 | 32.22 | 32.86 | 32.86 | 6,696,200 |
Mar 18, 2024 | 35.62 | 35.77 | 32.90 | 33.15 | 33.15 | 16,964,700 |
Mar 15, 2024 | 37.53 | 38.19 | 37.33 | 37.77 | 37.77 | 5,317,300 |
Mar 14, 2024 | 38.00 | 38.14 | 36.58 | 36.79 | 36.79 | 5,933,500 |
Mar 13, 2024 | 38.39 | 39.17 | 38.21 | 38.41 | 38.41 | 5,047,500 |
Mar 12, 2024 | 37.46 | 40.13 | 37.42 | 39.72 | 39.72 | 13,198,700 |
Mar 11, 2024 | 36.58 | 37.48 | 36.34 | 36.47 | 36.47 | 6,568,400 |
Mar 8, 2024 | 37.21 | 37.47 | 36.13 | 36.34 | 36.34 | 7,533,100 |
Mar 7, 2024 | 36.75 | 37.03 | 35.87 | 36.47 | 36.47 | 8,046,600 |
Mar 6, 2024 | 39.00 | 39.25 | 37.56 | 37.87 | 37.87 | 9,028,200 |
Mar 5, 2024 | 38.30 | 38.45 | 37.43 | 37.76 | 37.76 | 8,095,100 |
Mar 4, 2024 | 40.68 | 40.70 | 37.42 | 37.60 | 37.60 | 18,445,300 |
Mar 1, 2024 | 44.40 | 44.95 | 43.48 | 43.54 | 43.54 | 10,721,700 |
Feb 29, 2024 | 45.62 | 46.02 | 44.90 | 45.88 | 45.88 | 7,168,800 |
Feb 28, 2024 | 44.42 | 45.70 | 43.81 | 45.29 | 45.29 | 11,165,500 |
Feb 27, 2024 | 44.62 | 46.44 | 44.49 | 46.21 | 46.21 | 22,459,000 |
Feb 26, 2024 | 39.00 | 41.72 | 38.62 | 41.34 | 41.34 | 31,115,500 |
Feb 23, 2024 | 35.60 | 35.74 | 34.43 | 34.80 | 34.80 | 8,027,400 |
Feb 22, 2024 | 34.81 | 35.40 | 34.60 | 34.99 | 34.99 | 9,768,100 |
Feb 21, 2024 | 33.20 | 33.32 | 32.63 | 33.12 | 33.12 | 11,355,100 |
Feb 20, 2024 | 32.07 | 32.74 | 31.55 | 31.82 | 31.82 | 6,067,800 |
Feb 16, 2024 | 32.23 | 32.49 | 31.48 | 31.64 | 31.64 | 5,301,900 |
Feb 15, 2024 | 30.60 | 31.05 | 30.42 | 30.68 | 30.68 | 2,980,100 |
Feb 14, 2024 | 30.65 | 30.71 | 29.88 | 30.18 | 30.18 | 3,115,300 |
Feb 13, 2024 | 29.79 | 30.15 | 29.60 | 29.88 | 29.88 | 2,951,600 |
Feb 12, 2024 | 30.67 | 31.49 | 30.47 | 30.47 | 30.47 | 3,114,100 |
Feb 9, 2024 | 30.21 | 30.83 | 30.21 | 30.71 | 30.71 | 3,918,800 |
Feb 8, 2024 | 30.06 | 30.54 | 29.90 | 30.50 | 30.50 | 4,447,100 |
Feb 7, 2024 | 29.95 | 30.42 | 29.51 | 30.26 | 30.26 | 6,048,100 |
Feb 6, 2024 | 30.50 | 31.04 | 29.62 | 30.95 | 30.95 | 12,322,800 |
Feb 5, 2024 | 28.23 | 28.26 | 27.87 | 28.00 | 28.00 | 6,147,500 |
Feb 2, 2024 | 28.39 | 28.78 | 28.26 | 28.34 | 28.34 | 5,720,800 |
Feb 1, 2024 | 28.48 | 29.63 | 28.32 | 29.15 | 29.15 | 12,600,600 |
Jan 31, 2024 | 27.27 | 28.45 | 27.24 | 27.68 | 27.68 | 8,409,300 |
Jan 30, 2024 | 27.29 | 27.79 | 27.29 | 27.55 | 27.55 | 4,711,000 |
Jan 29, 2024 | 27.88 | 27.88 | 27.11 | 27.81 | 27.81 | 4,910,200 |
Jan 26, 2024 | 27.26 | 27.97 | 27.26 | 27.62 | 27.62 | 3,456,300 |
Jan 25, 2024 | 28.24 | 28.50 | 27.40 | 27.74 | 27.74 | 6,702,900 |
Jan 24, 2024 | 29.51 | 29.79 | 27.90 | 27.96 | 27.96 | 8,745,800 |
Jan 23, 2024 | 28.74 | 29.88 | 27.88 | 28.35 | 28.35 | 13,035,600 |
Jan 22, 2024 | 26.68 | 27.47 | 26.43 | 27.45 | 27.45 | 11,028,800 |
Jan 19, 2024 | 28.12 | 28.50 | 27.65 | 28.24 | 28.24 | 8,215,600 |
Jan 18, 2024 | 29.56 | 29.94 | 28.58 | 28.91 | 28.91 | 8,229,000 |
Jan 17, 2024 | 28.80 | 29.25 | 28.71 | 29.15 | 29.15 | 10,228,300 |
Jan 16, 2024 | 30.03 | 30.34 | 29.51 | 30.30 | 30.30 | 11,071,200 |
Jan 12, 2024 | 32.28 | 32.44 | 31.61 | 31.65 | 31.65 | 6,056,400 |
Jan 11, 2024 | 33.50 | 33.56 | 32.38 | 33.02 | 33.02 | 5,439,700 |
Jan 10, 2024 | 32.12 | 32.51 | 31.83 | 32.31 | 32.31 | 9,805,800 |
Jan 9, 2024 | 33.32 | 33.43 | 32.84 | 33.00 | 33.00 | 5,935,800 |
Jan 8, 2024 | 33.39 | 34.06 | 33.26 | 34.00 | 34.00 | 5,454,800 |
Jan 5, 2024 | 34.50 | 34.55 | 33.89 | 34.16 | 34.16 | 5,199,100 |
Jan 4, 2024 | 36.00 | 36.26 | 35.09 | 35.11 | 35.11 | 4,213,900 |
Jan 3, 2024 | 34.80 | 35.82 | 34.57 | 35.74 | 35.74 | 10,642,100 |
Jan 2, 2024 | 35.82 | 35.84 | 34.27 | 34.59 | 34.59 | 9,144,900 |
Dec 29, 2023 | 37.44 | 38.48 | 36.87 | 37.43 | 37.43 | 6,582,400 |
Dec 28, 2023 | 36.98 | 37.69 | 36.78 | 36.83 | 36.83 | 6,576,100 |
Dec 27, 2023 | 35.43 | 36.43 | 35.33 | 35.73 | 35.73 | 7,641,400 |
Dec 26, 2023 | 35.70 | 35.73 | 34.37 | 34.45 | 34.45 | 9,725,700 |
Dec 22, 2023 | 32.73 | 33.53 | 32.73 | 33.20 | 33.20 | 3,637,500 |
Dec 21, 2023 | 33.35 | 33.58 | 32.84 | 33.18 | 33.18 | 7,706,700 |
Dec 20, 2023 | 34.42 | 34.56 | 33.17 | 33.19 | 33.19 | 10,456,900 |
Dec 19, 2023 | 34.55 | 35.29 | 34.37 | 35.27 | 35.27 | 4,493,900 |
Dec 18, 2023 | 34.75 | 34.83 | 33.85 | 34.31 | 34.31 | 6,018,800 |
Dec 15, 2023 | 35.60 | 36.45 | 34.97 | 35.32 | 35.32 | 6,600,900 |
Dec 14, 2023 | 35.17 | 36.05 | 35.01 | 35.45 | 35.45 | 6,298,000 |
Dec 13, 2023 | 34.30 | 34.58 | 33.97 | 34.57 | 34.57 | 4,266,200 |
Dec 12, 2023 | 35.24 | 35.46 | 34.38 | 34.60 | 34.60 | 4,111,200 |
Dec 11, 2023 | 35.49 | 35.49 | 34.88 | 35.28 | 35.28 | 5,062,800 |
Dec 8, 2023 | 34.75 | 35.19 | 34.58 | 34.87 | 34.87 | 3,613,100 |
Dec 7, 2023 | 35.88 | 35.94 | 35.17 | 35.50 | 35.50 | 4,436,300 |
Dec 6, 2023 | 36.02 | 36.38 | 35.74 | 35.94 | 35.94 | 4,577,200 |
Dec 5, 2023 | 35.59 | 36.23 | 35.59 | 35.64 | 35.64 | 4,869,900 |
Dec 4, 2023 | 35.72 | 36.15 | 35.39 | 35.81 | 35.81 | 5,755,700 |
Dec 1, 2023 | 37.72 | 37.79 | 35.74 | 36.30 | 36.30 | 7,735,700 |
Nov 30, 2023 | 37.38 | 37.47 | 36.41 | 36.95 | 36.95 | 7,716,000 |
Nov 29, 2023 | 39.30 | 39.58 | 38.07 | 38.24 | 38.24 | 7,588,700 |
Nov 28, 2023 | 40.48 | 41.00 | 40.15 | 40.30 | 40.30 | 4,028,000 |
Nov 27, 2023 | 40.65 | 40.82 | 39.68 | 39.71 | 39.71 | 4,147,800 |
Nov 24, 2023 | 41.39 | 41.50 | 40.79 | 41.27 | 41.27 | 2,750,600 |
Nov 22, 2023 | 41.12 | 41.29 | 40.03 | 40.69 | 40.69 | 3,473,600 |
Nov 21, 2023 | 41.14 | 41.53 | 40.60 | 40.80 | 40.80 | 3,854,500 |
Nov 20, 2023 | 40.87 | 42.35 | 40.79 | 42.30 | 42.30 | 6,204,600 |
Nov 17, 2023 | 41.03 | 41.71 | 40.48 | 40.80 | 40.80 | 7,811,600 |
Nov 16, 2023 | 38.95 | 39.46 | 38.27 | 38.87 | 38.87 | 6,367,400 |
Nov 15, 2023 | 40.40 | 41.42 | 40.37 | 40.53 | 40.53 | 5,387,100 |
Nov 14, 2023 | 39.59 | 40.08 | 39.13 | 39.85 | 39.85 | 5,174,100 |
Nov 13, 2023 | 38.06 | 39.62 | 38.00 | 39.46 | 39.46 | 6,057,300 |
Nov 10, 2023 | 37.60 | 37.69 | 36.66 | 36.96 | 36.96 | 5,035,500 |
Nov 9, 2023 | 39.82 | 39.88 | 37.35 | 37.65 | 37.65 | 10,656,000 |
Nov 8, 2023 | 38.54 | 39.47 | 38.30 | 39.36 | 39.36 | 6,338,000 |
Nov 7, 2023 | 39.70 | 40.03 | 39.16 | 39.90 | 39.90 | 5,382,100 |
Nov 6, 2023 | 39.28 | 40.14 | 38.92 | 39.42 | 39.42 | 10,596,000 |
Nov 3, 2023 | 36.00 | 36.75 | 35.58 | 36.36 | 36.36 | 3,730,200 |
Nov 2, 2023 | 35.83 | 36.02 | 35.26 | 35.33 | 35.33 | 3,556,600 |
Nov 1, 2023 | 34.50 | 35.28 | 34.34 | 34.99 | 34.99 | 5,021,000 |
Oct 31, 2023 | 34.39 | 34.49 | 33.43 | 33.81 | 33.81 | 7,905,300 |
Oct 30, 2023 | 35.31 | 35.64 | 34.68 | 35.12 | 35.12 | 3,906,500 |
Oct 27, 2023 | 35.54 | 36.10 | 34.91 | 34.99 | 34.99 | 4,257,200 |
Oct 26, 2023 | 34.22 | 34.80 | 33.99 | 34.55 | 34.55 | 3,201,500 |
Oct 25, 2023 | 34.16 | 34.49 | 33.84 | 33.90 | 33.90 | 4,610,500 |
Oct 24, 2023 | 33.33 | 35.00 | 33.33 | 34.78 | 34.78 | 7,248,400 |
Oct 23, 2023 | 31.46 | 32.74 | 31.43 | 32.47 | 32.47 | 7,495,000 |
Oct 20, 2023 | 31.78 | 32.49 | 31.64 | 31.89 | 31.89 | 3,606,600 |
Oct 19, 2023 | 32.22 | 32.76 | 31.83 | 32.38 | 32.38 | 5,223,100 |
Oct 18, 2023 | 33.11 | 33.25 | 32.58 | 32.75 | 32.75 | 3,340,600 |
Oct 17, 2023 | 33.15 | 34.03 | 33.10 | 33.40 | 33.40 | 2,929,000 |
Oct 16, 2023 | 33.05 | 33.66 | 32.90 | 33.52 | 33.52 | 4,239,000 |
Oct 13, 2023 | 34.14 | 34.54 | 33.80 | 34.30 | 34.30 | 2,877,200 |
Oct 12, 2023 | 34.94 | 35.40 | 34.03 | 34.48 | 34.48 | 3,267,600 |
Oct 11, 2023 | 35.40 | 36.29 | 34.84 | 35.42 | 35.42 | 6,544,200 |
Oct 10, 2023 | 34.25 | 35.10 | 33.94 | 34.85 | 34.85 | 4,173,300 |
Oct 9, 2023 | 34.20 | 34.37 | 33.02 | 33.44 | 33.44 | 7,837,900 |
Oct 6, 2023 | 34.50 | 35.09 | 34.01 | 35.01 | 35.01 | 3,454,900 |
Oct 5, 2023 | 34.41 | 34.65 | 33.99 | 34.19 | 34.19 | 5,939,800 |
Oct 4, 2023 | 34.36 | 35.23 | 34.32 | 35.17 | 35.17 | 2,961,800 |
Oct 3, 2023 | 34.00 | 34.97 | 33.99 | 34.64 | 34.64 | 5,430,500 |
Oct 2, 2023 | 35.91 | 36.07 | 34.88 | 35.19 | 35.19 | 3,558,000 |
Sep 29, 2023 | 35.55 | 35.74 | 35.19 | 35.65 | 35.65 | 4,592,300 |
Sep 28, 2023 | 33.72 | 34.78 | 33.68 | 34.53 | 34.53 | 7,167,300 |
Sep 27, 2023 | 35.27 | 35.27 | 34.47 | 34.96 | 34.96 | 4,309,100 |
Sep 26, 2023 | 35.00 | 35.54 | 34.72 | 34.81 | 34.81 | 8,604,100 |
Sep 25, 2023 | 36.80 | 36.80 | 35.15 | 35.36 | 35.36 | 12,919,400 |
Sep 22, 2023 | 40.00 | 40.11 | 39.05 | 39.28 | 39.28 | 5,693,800 |
Sep 21, 2023 | 38.03 | 38.77 | 37.80 | 38.28 | 38.28 | 3,390,500 |
Sep 20, 2023 | 39.10 | 39.47 | 38.47 | 38.59 | 38.59 | 3,224,600 |
Sep 19, 2023 | 38.64 | 38.87 | 38.02 | 38.39 | 38.39 | 6,533,400 |
Sep 18, 2023 | 39.26 | 39.88 | 38.85 | 39.68 | 39.68 | 5,582,100 |
Sep 15, 2023 | 40.87 | 41.44 | 40.49 | 40.65 | 40.65 | 4,928,300 |
Sep 14, 2023 | 40.80 | 40.90 | 40.40 | 40.68 | 40.68 | 2,047,600 |
Sep 13, 2023 | 39.85 | 40.77 | 39.76 | 40.48 | 40.48 | 3,220,900 |
Sep 12, 2023 | 39.80 | 41.25 | 39.72 | 40.70 | 40.70 | 4,810,000 |
Sep 11, 2023 | 39.55 | 39.80 | 38.92 | 39.56 | 39.56 | 3,914,500 |
Sep 8, 2023 | 38.53 | 38.79 | 38.21 | 38.40 | 38.40 | 1,962,700 |
Sep 7, 2023 | 38.83 | 39.10 | 38.32 | 38.57 | 38.57 | 3,613,200 |
Sep 6, 2023 | 39.80 | 40.28 | 39.65 | 39.91 | 39.91 | 3,404,400 |
Sep 5, 2023 | 40.35 | 40.50 | 38.77 | 39.82 | 39.82 | 9,106,900 |
Sep 1, 2023 | 42.70 | 43.19 | 41.64 | 42.33 | 42.33 | 5,685,100 |
Aug 31, 2023 | 41.56 | 42.13 | 41.24 | 41.65 | 41.65 | 4,188,700 |
Aug 30, 2023 | 40.97 | 41.98 | 40.55 | 41.97 | 41.97 | 6,781,600 |
Aug 29, 2023 | 41.00 | 43.37 | 40.73 | 42.91 | 42.91 | 13,192,000 |
Aug 28, 2023 | 39.68 | 40.15 | 39.14 | 39.81 | 39.81 | 3,856,300 |
Aug 25, 2023 | 38.76 | 39.40 | 38.50 | 39.26 | 39.26 | 4,174,800 |
Aug 24, 2023 | 39.48 | 39.80 | 38.43 | 38.83 | 38.83 | 4,533,900 |
Aug 23, 2023 | 38.44 | 39.28 | 38.25 | 38.94 | 38.94 | 4,107,200 |
Aug 22, 2023 | 40.10 | 40.24 | 38.48 | 39.13 | 39.13 | 4,556,300 |
Aug 21, 2023 | 38.70 | 39.91 | 38.40 | 39.80 | 39.80 | 4,525,800 |
Aug 18, 2023 | 38.58 | 39.33 | 38.26 | 38.83 | 38.83 | 6,314,300 |
Aug 17, 2023 | 42.15 | 42.20 | 40.78 | 40.82 | 40.82 | 7,074,900 |
Aug 16, 2023 | 39.72 | 40.69 | 39.55 | 40.30 | 40.30 | 5,501,700 |
Aug 15, 2023 | 40.60 | 40.80 | 39.71 | 40.60 | 40.60 | 6,722,300 |
Aug 14, 2023 | 39.89 | 39.98 | 38.73 | 39.95 | 39.95 | 14,146,400 |
Aug 11, 2023 | 41.37 | 41.40 | 39.88 | 40.47 | 40.47 | 10,551,400 |
Aug 10, 2023 | 43.73 | 44.43 | 42.41 | 42.85 | 42.85 | 9,431,900 |
Aug 9, 2023 | 42.63 | 43.19 | 41.63 | 41.84 | 41.84 | 8,946,600 |
Aug 8, 2023 | 42.72 | 43.98 | 41.15 | 42.63 | 42.63 | 15,660,900 |
Aug 7, 2023 | 47.26 | 47.33 | 45.63 | 46.65 | 46.65 | 8,156,500 |
Aug 4, 2023 | 46.06 | 46.39 | 45.17 | 45.84 | 45.84 | 6,687,100 |
Aug 3, 2023 | 45.32 | 46.81 | 45.13 | 46.54 | 46.54 | 12,580,000 |
Aug 2, 2023 | 43.30 | 44.61 | 43.16 | 44.40 | 44.40 | 7,433,300 |
Aug 1, 2023 | 43.39 | 44.69 | 42.86 | 44.37 | 44.37 | 8,419,100 |
Jul 31, 2023 | 42.23 | 42.82 | 41.82 | 42.80 | 42.80 | 6,888,400 |
Jul 28, 2023 | 40.74 | 42.83 | 40.53 | 42.72 | 42.72 | 13,517,200 |
Jul 27, 2023 | 39.68 | 39.73 | 38.85 | 38.99 | 38.99 | 6,930,900 |
Jul 26, 2023 | 38.59 | 40.36 | 38.59 | 39.31 | 39.31 | 10,974,600 |
Jul 25, 2023 | 38.50 | 38.80 | 37.51 | 37.96 | 37.96 | 6,363,100 |
Jul 24, 2023 | 36.65 | 38.73 | 36.57 | 38.18 | 38.18 | 7,562,900 |
Jul 21, 2023 | 37.31 | 37.40 | 36.87 | 36.97 | 36.97 | 3,371,500 |
Jul 20, 2023 | 36.98 | 37.70 | 36.84 | 37.49 | 37.49 | 3,724,300 |
Jul 19, 2023 | 37.55 | 37.79 | 37.11 | 37.42 | 37.42 | 3,935,200 |
Jul 18, 2023 | 37.94 | 38.02 | 36.68 | 37.10 | 37.10 | 5,249,400 |
Jul 17, 2023 | 36.69 | 38.52 | 36.56 | 38.19 | 38.19 | 6,108,100 |
Jul 14, 2023 | 36.88 | 37.03 | 35.85 | 37.00 | 37.00 | 11,507,900 |
Jul 13, 2023 | 37.41 | 37.63 | 36.63 | 37.36 | 37.36 | 9,478,400 |
Jul 12, 2023 | 37.70 | 38.22 | 36.92 | 38.17 | 38.17 | 8,309,600 |
Jul 11, 2023 | 36.82 | 37.24 | 36.43 | 37.06 | 37.06 | 7,040,400 |
Jul 10, 2023 | 35.05 | 35.96 | 34.40 | 35.85 | 35.85 | 5,142,900 |
Jul 7, 2023 | 35.51 | 36.15 | 35.09 | 35.89 | 35.89 | 3,595,300 |
Jul 6, 2023 | 35.50 | 36.41 | 35.36 | 35.48 | 35.48 | 4,468,000 |
Jul 5, 2023 | 36.07 | 36.39 | 35.42 | 35.75 | 35.75 | 5,808,300 |
Jul 3, 2023 | 36.87 | 38.14 | 36.09 | 36.30 | 36.30 | 10,503,300 |
Jun 30, 2023 | 34.39 | 35.48 | 34.39 | 35.10 | 35.10 | 5,277,400 |
Jun 29, 2023 | 34.62 | 34.79 | 33.98 | 34.29 | 34.29 | 3,519,100 |
Jun 28, 2023 | 35.03 | 35.15 | 34.43 | 35.07 | 35.07 | 5,875,200 |
Jun 27, 2023 | 34.28 | 34.93 | 34.07 | 34.71 | 34.71 | 5,404,900 |
Jun 26, 2023 | 33.68 | 34.15 | 33.44 | 33.88 | 33.88 | 4,656,600 |
Jun 23, 2023 | 33.60 | 33.86 | 32.92 | 33.22 | 33.22 | 4,722,900 |
Jun 22, 2023 | 34.48 | 34.48 | 33.80 | 34.40 | 34.40 | 3,099,100 |
Jun 21, 2023 | 34.85 | 35.97 | 34.42 | 34.66 | 34.66 | 9,021,800 |
Jun 20, 2023 | 34.06 | 34.53 | 33.59 | 33.74 | 33.74 | 6,838,000 |
Jun 16, 2023 | 34.70 | 34.85 | 34.10 | 34.41 | 34.41 | 7,235,400 |
Jun 15, 2023 | 34.25 | 35.09 | 33.88 | 34.46 | 34.46 | 11,367,900 |
Jun 14, 2023 | 32.49 | 34.20 | 32.38 | 33.80 | 33.80 | 16,038,100 |
Jun 13, 2023 | 31.96 | 32.05 | 31.16 | 31.49 | 31.49 | 7,316,800 |
Jun 12, 2023 | 31.02 | 31.56 | 30.75 | 31.15 | 31.15 | 7,020,800 |
Jun 9, 2023 | 32.15 | 32.56 | 31.63 | 31.78 | 31.78 | 6,004,400 |
Jun 8, 2023 | 31.87 | 32.41 | 31.72 | 32.02 | 32.02 | 4,832,900 |
Jun 7, 2023 | 32.43 | 32.63 | 31.49 | 31.81 | 31.81 | 6,935,000 |
Jun 6, 2023 | 30.72 | 32.02 | 30.69 | 31.99 | 31.99 | 12,296,900 |
Jun 5, 2023 | 29.87 | 30.60 | 29.69 | 30.10 | 30.10 | 7,064,400 |
Jun 2, 2023 | 30.48 | 31.33 | 29.32 | 29.44 | 29.44 | 9,802,000 |
Jun 1, 2023 | 28.90 | 29.50 | 28.20 | 29.15 | 29.15 | 7,393,600 |
Related Tickers
XPEV XPeng Inc.
8.31
-4.04%
NIO NIO Inc.
5.39
-0.19%
BYDDY BYD Company Limited
56.11
-1.39%
RIVN Rivian Automotive, Inc.
10.93
-0.41%
LCID Lucid Group, Inc.
2.8400
-1.39%
9866.HK NIO Inc.
43.050
+5.13%
BYDDF BYD Company Limited
28.15
-0.95%
ZK ZEEKR Intelligent Technology Holding Limited
25.20
+2.27%
VFS VinFast Auto Ltd.
4.8900
+0.41%
PSNY Polestar Automotive Holding UK PLC
0.7829
+3.78%