Li Auto Inc ADR (LI)
22.79 0.00 (0.00%)
Li Auto Inc is a Chinese electric vehicle manufacturer that focuses on designing, developing, and producing intelligent electric SUVs. The company is known for its innovative approach to automotive technology, integrating advanced features such as smart cockpit systems and autonomous driving capabilities. By combining electric power with range-extending technology, Li Auto aims to address the varying demands of consumers who seek both eco-friendly options and long-distance travel capabilities. Their mission is to contribute to the transition towards sustainable transportation while enhancing the overall driving experience with cutting-edge technology.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 22.86 | 22.98 | 22.72 | 22.79 | 4,377,054 | 22.79 |
| 12/11/2024 | 22.68 | 22.88 | 22.46 | 22.81 | 3,811,577 | 22.81 |
| 12/10/2024 | 23.36 | 23.45 | 22.75 | 22.88 | 6,159,600 | 22.88 |
| 12/09/2024 | 23.96 | 25.24 | 23.89 | 24.10 | 13,376,085 | 24.10 |
| 12/06/2024 | 22.76 | 22.93 | 22.28 | 22.32 | 3,346,991 | 22.32 |
| 12/05/2024 | 22.34 | 22.78 | 22.34 | 22.53 | 3,134,607 | 22.53 |
| 12/04/2024 | 22.56 | 22.86 | 22.27 | 22.42 | 5,534,353 | 22.42 |
| 12/03/2024 | 22.49 | 22.80 | 22.48 | 22.70 | 5,349,425 | 22.70 |
| 12/02/2024 | 23.00 | 23.23 | 22.53 | 22.80 | 7,548,183 | 22.80 |
| 11/29/2024 | 23.26 | 24.13 | 22.98 | 23.68 | 5,986,598 | 23.68 |
| 11/27/2024 | 22.74 | 23.48 | 22.71 | 23.31 | 7,267,429 | 23.31 |
| 11/26/2024 | 22.11 | 22.21 | 21.80 | 21.83 | 4,510,011 | 21.83 |
| 11/25/2024 | 22.28 | 22.96 | 22.26 | 22.44 | 4,762,954 | 22.44 |
| 11/22/2024 | 22.03 | 22.59 | 21.91 | 22.28 | 5,922,610 | 22.28 |
| 11/21/2024 | 22.51 | 22.71 | 22.39 | 22.60 | 4,135,209 | 22.60 |
| 11/20/2024 | 22.94 | 23.10 | 22.61 | 22.78 | 4,450,271 | 22.78 |
| 11/19/2024 | 22.98 | 23.30 | 22.75 | 23.19 | 4,008,584 | 23.19 |
| 11/18/2024 | 22.80 | 23.20 | 22.63 | 22.98 | 5,046,990 | 22.98 |
| 11/15/2024 | 22.59 | 22.74 | 22.36 | 22.72 | 4,005,047 | 22.72 |
| 11/14/2024 | 22.06 | 22.36 | 21.81 | 22.23 | 4,141,646 | 22.23 |
| 11/13/2024 | 22.95 | 23.05 | 22.14 | 22.35 | 6,304,212 | 22.35 |
| 11/12/2024 | 23.20 | 23.36 | 22.53 | 22.61 | 6,666,737 | 22.61 |
| 11/11/2024 | 24.34 | 24.67 | 24.03 | 24.33 | 6,581,473 | 24.33 |
| 11/08/2024 | 24.41 | 24.74 | 23.44 | 23.65 | 12,182,749 | 23.65 |
| 11/07/2024 | 25.46 | 25.87 | 25.08 | 25.61 | 6,833,381 | 25.61 |
| 11/06/2024 | 24.31 | 25.20 | 24.29 | 24.71 | 7,227,991 | 24.71 |
| 11/05/2024 | 25.18 | 25.72 | 24.97 | 25.54 | 4,445,482 | 25.54 |
| 11/04/2024 | 25.34 | 25.46 | 24.55 | 24.65 | 6,878,634 | 24.65 |
| 11/01/2024 | 25.22 | 25.68 | 24.82 | 25.06 | 6,733,206 | 25.06 |
| 10/31/2024 | 26.55 | 26.61 | 24.89 | 25.01 | 18,378,783 | 25.01 |
| 10/30/2024 | 27.40 | 29.33 | 27.21 | 28.94 | 11,456,721 | 28.94 |
| 10/29/2024 | 28.94 | 28.95 | 28.16 | 28.42 | 7,355,081 | 28.42 |
| 10/28/2024 | 29.00 | 29.43 | 28.65 | 29.13 | 5,324,841 | 29.13 |
| 10/25/2024 | 28.55 | 29.43 | 28.47 | 28.79 | 8,584,048 | 28.79 |
| 10/24/2024 | 27.23 | 27.61 | 27.19 | 27.40 | 5,675,489 | 27.40 |
| 10/23/2024 | 27.62 | 27.87 | 26.89 | 27.07 | 7,628,047 | 27.07 |
| 10/22/2024 | 26.03 | 26.99 | 25.91 | 26.09 | 6,449,827 | 26.09 |
| 10/21/2024 | 24.97 | 25.64 | 24.88 | 25.26 | 4,336,023 | 25.26 |
| 10/18/2024 | 25.28 | 25.54 | 24.79 | 25.25 | 6,583,164 | 25.25 |
| 10/17/2024 | 24.27 | 24.55 | 23.63 | 23.75 | 8,070,935 | 23.75 |
| 10/16/2024 | 25.09 | 25.26 | 24.72 | 25.06 | 4,605,116 | 25.06 |
| 10/15/2024 | 25.78 | 26.10 | 24.93 | 25.14 | 9,073,177 | 25.14 |
| 10/14/2024 | 27.05 | 27.72 | 26.45 | 26.62 | 9,546,893 | 26.62 |
| 10/11/2024 | 26.14 | 27.30 | 26.05 | 27.05 | 4,853,223 | 27.05 |
| 10/10/2024 | 27.73 | 28.27 | 26.51 | 26.87 | 8,721,901 | 26.87 |
| 10/09/2024 | 26.51 | 28.50 | 26.42 | 27.92 | 9,967,894 | 27.92 |
| 10/08/2024 | 27.54 | 28.43 | 27.07 | 28.04 | 10,308,677 | 28.04 |
| 10/07/2024 | 30.46 | 31.04 | 29.52 | 30.51 | 16,737,031 | 30.51 |
| 10/04/2024 | 29.35 | 29.61 | 28.65 | 29.29 | 11,111,316 | 29.29 |
| 10/03/2024 | 28.72 | 29.47 | 28.45 | 28.82 | 10,599,644 | 28.82 |
| 10/02/2024 | 30.42 | 30.71 | 28.56 | 29.90 | 19,896,131 | 29.90 |
| 10/01/2024 | 26.53 | 28.77 | 26.06 | 28.60 | 19,144,299 | 28.60 |
| 9/30/2024 | 27.79 | 28.25 | 25.48 | 25.65 | 18,572,908 | 25.65 |
| 9/27/2024 | 25.53 | 26.78 | 25.12 | 25.78 | 13,805,587 | 25.78 |
| 9/26/2024 | 25.93 | 26.55 | 25.06 | 25.37 | 16,469,886 | 25.37 |
| 9/25/2024 | 23.68 | 24.19 | 23.56 | 23.77 | 8,316,872 | 23.77 |
| 9/24/2024 | 24.19 | 24.77 | 23.63 | 24.72 | 13,764,707 | 24.72 |
| 9/23/2024 | 21.58 | 22.51 | 21.47 | 22.20 | 6,610,055 | 22.20 |
| 9/20/2024 | 21.55 | 21.88 | 21.33 | 21.54 | 4,925,863 | 21.54 |
| 9/19/2024 | 21.43 | 21.46 | 20.95 | 21.27 | 5,043,870 | 21.27 |
| 9/18/2024 | 21.30 | 21.47 | 20.66 | 20.76 | 5,037,621 | 20.76 |
| 9/17/2024 | 20.21 | 21.40 | 20.21 | 21.39 | 13,754,361 | 21.39 |
| 9/16/2024 | 19.09 | 19.12 | 18.65 | 19.05 | 4,489,042 | 19.05 |
| 9/13/2024 | 18.93 | 19.25 | 18.89 | 19.12 | 4,205,063 | 19.12 |