Li Auto

2015
🏛️ hong-kong →
100.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 144.90 147.70 144.60 147.10 7.7M
2023-12-28 138.40 146.80 138.40 144.50 10.7M
2023-12-27 134.60 137.30 132.70 136.90 10.1M
2023-12-22 128.80 131.60 127.60 128.20 8.0M
2023-12-21 131.80 132.00 128.60 128.80 9.0M
2023-12-20 136.60 138.00 134.20 135.40 5.6M
2023-12-19 133.90 136.30 133.20 135.40 3.8M
2023-12-18 139.00 139.00 134.40 135.50 6.1M
2023-12-15 139.00 142.70 137.30 139.60 9.8M
2023-12-14 137.70 139.70 136.00 137.20 5.7M
2023-12-13 136.00 136.50 134.00 135.60 4.7M
2023-12-12 138.90 140.60 137.20 138.70 5.1M
2023-12-11 135.60 138.70 133.60 137.40 4.8M
2023-12-08 138.00 138.40 133.20 135.70 7.3M
2023-12-07 141.60 142.00 137.40 139.60 4.5M
2023-12-06 140.20 143.20 139.20 141.60 5.4M
2023-12-05 141.60 142.10 138.10 139.90 6.2M
2023-12-04 143.20 143.70 138.90 141.70 23.0M
2023-12-01 145.30 147.70 143.30 146.60 26.7M
2023-11-30 152.00 152.00 143.70 145.80 13.9M
2023-11-29 160.10 161.50 150.70 152.50 8.5M
2023-11-28 156.80 159.50 155.00 157.90 5.2M
2023-11-27 163.20 163.20 151.90 158.30 6.5M
2023-11-24 164.50 164.50 160.40 161.10 5.6M
2023-11-23 159.90 164.70 159.20 164.60 5.3M
2023-11-22 159.80 162.40 157.50 158.60 4.8M
2023-11-21 165.10 166.90 158.30 159.50 8.4M
2023-11-20 161.00 163.50 158.80 160.90 11.8M
2023-11-17 152.30 158.90 150.20 157.10 11.1M
2023-11-16 158.00 158.00 151.60 152.30 8.1M
2023-11-15 156.70 159.00 153.30 159.00 6.8M
2023-11-14 154.90 155.30 151.20 151.20 5.7M
2023-11-13 144.30 149.40 144.30 148.80 4.5M
2023-11-10 145.30 149.80 144.10 144.90 8.2M
2023-11-09 153.80 157.20 151.40 154.90 6.6M
2023-11-08 155.80 157.50 148.20 149.30 7.6M
2023-11-07 154.00 157.60 153.10 155.90 5.2M
2023-11-06 146.80 156.70 146.80 155.70 12.5M
2023-11-03 139.30 141.10 135.50 139.90 4.9M
2023-11-02 137.80 140.80 135.70 136.80 5.3M
2023-11-01 133.50 133.80 131.10 133.10 3.8M
2023-10-31 137.20 137.60 131.30 133.70 5.5M
2023-10-30 136.60 140.20 136.20 138.40 5.0M
2023-10-27 136.90 140.40 135.20 139.30 5.4M
2023-10-26 135.00 135.30 132.30 134.20 3.5M
2023-10-25 135.80 137.20 132.90 133.80 6.7M
2023-10-24 125.60 128.90 124.20 127.20 4.8M
2023-10-20 125.80 127.80 124.90 125.30 3.7M
2023-10-19 128.50 128.50 124.20 125.40 6.8M
2023-10-18 130.40 134.60 129.80 130.70 5.5M
2023-10-17 131.70 131.70 128.00 129.80 4.2M
2023-10-16 134.00 135.00 128.70 129.70 5.4M
2023-10-13 135.90 136.30 134.00 134.60 3.0M
2023-10-12 139.80 140.50 136.20 138.90 4.9M
2023-10-11 137.80 139.70 136.30 137.40 7.0M
2023-10-10 131.40 134.10 131.30 132.80 6.6M
2023-10-09 136.20 136.20 130.70 133.90 3.5M
2023-10-06 136.00 137.10 133.80 135.10 2.1M
2023-10-05 136.50 137.70 134.50 135.40 3.4M
2023-10-04 135.40 136.70 132.30 133.30 5.1M
2023-10-03 138.30 138.30 133.10 134.10 4.0M
2023-09-29 135.00 139.30 133.60 138.30 4.9M
2023-09-28 136.90 138.80 132.10 133.50 9.3M
2023-09-27 137.90 140.70 136.40 137.90 5.5M
2023-09-26 138.60 141.60 135.50 137.90 15.2M
2023-09-25 154.30 155.00 142.40 144.70 10.0M
2023-09-22 149.50 157.20 149.50 156.80 5.2M
2023-09-21 150.80 153.20 149.90 150.70 3.1M
2023-09-20 150.20 153.50 149.00 152.10 4.7M
2023-09-19 154.50 154.50 148.30 150.30 7.8M
2023-09-18 160.00 160.40 154.50 154.50 4.9M
2023-09-15 159.90 162.50 158.00 160.70 4.9M
2023-09-14 159.00 161.00 156.50 159.00 4.0M
2023-09-13 160.70 160.80 155.20 156.80 4.4M
2023-09-12 154.80 161.70 153.00 157.00 5.5M
2023-09-11 150.70 155.80 149.20 154.80 5.7M
2023-09-07 157.20 157.20 153.60 154.60 3.2M
2023-09-06 154.80 156.80 153.30 155.50 4.5M
2023-09-05 163.10 163.10 156.60 158.00 8.6M
2023-09-04 166.00 167.90 160.20 163.30 17.5M
2023-08-31 163.20 166.00 160.10 161.60 9.5M
2023-08-30 167.90 168.80 159.50 161.10 9.0M
2023-08-29 157.50 164.90 156.20 161.50 8.5M
2023-08-28 162.50 164.70 154.00 155.00 7.1M
2023-08-25 153.50 154.30 151.70 152.30 3.9M
2023-08-24 154.10 157.90 151.10 156.00 5.8M
2023-08-23 155.00 155.30 150.00 152.00 6.0M
2023-08-22 153.50 157.90 152.30 156.20 6.7M
2023-08-21 154.00 155.30 146.30 151.50 9.8M
2023-08-18 163.90 165.20 153.80 155.40 9.2M
2023-08-17 157.80 166.80 157.10 164.00 8.2M
2023-08-16 159.70 160.60 157.40 158.30 4.7M
2023-08-15 157.80 162.00 157.70 158.90 8.0M
2023-08-14 157.10 161.00 150.00 160.90 11.4M
2023-08-11 168.20 169.80 163.30 165.40 7.8M
2023-08-10 164.00 172.10 164.00 171.80 8.2M
2023-08-09 162.00 169.00 160.70 167.70 15.9M
2023-08-08 181.20 184.00 176.30 177.50 8.9M
2023-08-07 177.20 185.50 175.10 184.30 6.9M
2023-08-04 180.70 183.00 176.00 179.50 7.2M
2023-08-03 172.60 177.00 171.70 174.90 7.3M
2023-08-02 172.20 173.40 167.60 168.30 6.0M
2023-08-01 167.60 174.70 166.10 169.90 8.4M
2023-07-31 170.00 175.00 163.40 165.90 15.0M
2023-07-28 150.60 161.20 149.60 160.90 8.7M
2023-07-27 155.00 157.30 151.20 152.90 8.6M
2023-07-26 148.20 149.20 146.50 148.90 2.9M
2023-07-25 149.50 152.70 147.00 149.80 6.5M
2023-07-24 143.00 146.00 141.60 142.30 3.7M
2023-07-21 144.80 147.00 142.30 144.80 4.0M
2023-07-20 146.70 148.50 143.50 144.30 3.5M
2023-07-19 145.00 146.50 142.20 145.80 4.7M
2023-07-18 148.60 150.00 146.60 147.50 6.2M
2023-07-14 145.00 145.10 141.40 144.00 6.6M
2023-07-13 149.20 149.80 144.10 145.60 5.7M
2023-07-12 145.10 149.60 144.20 145.70 5.5M
2023-07-11 140.00 144.50 138.80 143.40 7.3M
2023-07-10 141.30 142.80 135.20 137.40 5.7M
2023-07-07 138.80 139.40 136.60 137.20 3.6M
2023-07-06 140.30 143.50 138.20 139.60 7.8M
2023-07-05 144.10 146.00 141.20 142.50 4.2M
2023-07-04 144.80 146.70 141.50 144.10 5.6M
2023-07-03 137.20 147.60 137.20 147.00 10.9M
2023-06-30 134.70 139.40 133.20 135.50 6.4M
2023-06-29 137.50 139.20 133.60 135.10 4.6M
2023-06-28 136.30 139.00 134.30 138.00 5.4M
2023-06-27 132.90 135.60 131.70 134.30 4.4M
2023-06-26 132.50 136.20 131.50 132.20 5.3M
2023-06-23 135.40 135.40 130.80 132.20 2.7M
2023-06-21 132.10 139.60 131.20 136.20 9.0M
2023-06-20 137.50 138.50 132.30 133.30 4.6M
2023-06-19 136.40 141.00 135.80 137.00 7.0M
2023-06-16 134.80 135.70 132.20 134.80 7.2M
2023-06-15 133.00 135.20 131.70 134.50 6.7M
2023-06-14 122.60 133.50 122.50 129.10 10.1M
2023-06-13 122.80 123.00 120.20 122.50 5.8M
2023-06-12 124.50 126.00 122.50 123.10 6.7M
2023-06-09 125.00 126.40 122.80 125.10 5.5M
2023-06-08 125.00 126.00 122.80 124.00 5.6M
2023-06-07 125.00 126.20 122.70 125.40 7.7M
2023-06-06 117.90 123.30 117.10 120.60 9.1M
2023-06-05 116.00 116.80 113.50 116.70 7.3M
2023-06-02 113.40 118.50 112.60 117.60 12.8M
2023-06-01 112.20 114.20 110.20 110.70 6.2M
2023-05-31 113.70 115.40 111.70 113.10 12.1M
2023-05-30 112.00 114.30 110.40 112.00 8.1M
2023-05-29 111.30 112.50 109.60 110.80 7.1M
2023-05-25 112.10 114.10 110.50 111.30 4.6M
2023-05-24 112.70 114.80 112.00 112.60 4.3M
2023-05-23 115.50 116.00 112.20 113.10 5.6M
2023-05-22 114.20 118.50 114.20 116.50 6.5M
2023-05-19 114.20 115.20 112.10 114.20 5.4M
2023-05-18 114.40 116.20 113.50 114.20 4.1M
2023-05-17 117.60 118.00 113.40 114.50 4.0M
2023-05-16 117.10 118.60 115.30 118.00 7.3M
2023-05-15 115.00 118.50 112.80 114.40 8.8M
2023-05-12 114.30 115.90 112.80 114.10 8.6M
2023-05-11 110.00 116.30 108.70 115.90 22.4M
2023-05-10 97.20 100.50 94.50 99.00 7.8M
2023-05-09 97.90 99.05 95.50 96.05 5.7M
2023-05-08 93.20 97.20 93.20 96.70 6.5M
2023-05-05 93.80 94.35 91.85 92.55 4.5M
2023-05-04 90.55 93.90 90.55 92.40 6.7M
2023-05-03 91.00 91.00 88.50 89.60 2.8M
2023-05-02 92.40 94.30 90.45 91.85 4.1M
2023-04-28 91.45 92.75 90.95 91.45 5.2M
2023-04-27 89.30 91.30 88.10 89.90 6.2M
2023-04-26 87.50 91.10 87.45 89.40 4.5M
2023-04-25 90.00 90.00 86.80 88.25 5.0M
2023-04-24 90.20 92.05 88.50 90.30 5.3M
2023-04-21 90.30 92.65 88.80 89.20 5.9M
2023-04-20 96.10 96.10 91.30 92.15 8.7M
2023-04-19 100.80 100.80 95.65 96.25 6.6M
2023-04-18 101.60 104.90 99.75 100.40 9.4M
2023-04-17 96.25 103.60 96.20 101.60 10.0M
2023-04-14 95.45 97.90 95.00 96.20 6.3M
2023-04-13 93.05 96.70 92.05 96.45 5.0M
2023-04-12 94.40 95.75 93.10 93.50 7.2M
2023-04-11 96.30 96.30 93.65 95.85 5.6M
2023-04-06 92.10 93.05 90.80 92.95 3.0M
2023-04-04 96.40 96.40 92.10 93.95 6.0M
2023-04-03 97.20 98.95 95.10 97.45 5.5M
2023-03-31 100.00 100.80 96.55 98.00 5.7M
2023-03-30 96.50 98.80 95.60 98.25 7.2M
2023-03-29 96.80 98.35 96.80 97.95 7.7M
2023-03-28 91.40 94.25 90.85 93.65 5.6M
2023-03-27 92.65 92.70 89.85 90.50 4.0M
2023-03-24 93.45 94.10 91.95 92.65 3.9M
2023-03-23 92.30 94.25 90.50 94.10 5.6M
2023-03-22 91.75 94.60 91.05 92.00 5.0M
2023-03-21 89.05 90.70 87.80 90.40 7.3M
2023-03-20 89.90 90.20 85.25 86.25 5.7M
2023-03-17 87.00 89.65 86.30 88.90 19.3M
2023-03-16 84.95 87.35 83.30 84.40 7.4M
2023-03-15 85.10 87.20 84.80 86.45 7.9M
2023-03-14 88.95 89.90 83.20 84.15 9.7M
2023-03-13 85.05 88.50 84.50 88.00 22.6M
2023-03-10 84.05 84.50 80.10 83.75 52.0M
2023-03-09 88.00 90.00 86.80 87.35 11.1M
2023-03-08 93.20 93.45 88.30 89.90 15.6M
2023-03-07 99.05 99.80 95.20 95.95 9.5M
2023-03-06 98.75 100.30 96.25 99.30 8.0M
2023-03-03 99.80 100.70 98.65 98.85 7.3M
2023-03-02 97.00 100.50 96.75 97.75 9.4M
2023-03-01 94.25 100.80 94.00 100.20 15.6M
2023-02-28 92.80 93.80 88.80 92.25 18.1M
2023-02-27 92.55 96.50 92.10 94.85 9.1M
2023-02-24 94.50 97.00 92.55 92.90 5.0M
2023-02-23 93.30 96.80 92.35 95.20 4.5M
2023-02-22 95.50 95.80 92.20 93.40 5.6M
2023-02-21 99.15 100.90 96.15 96.20 5.6M
2023-02-20 94.85 99.60 94.00 99.15 5.0M
2023-02-17 97.50 98.80 94.40 94.80 5.4M
2023-02-16 99.10 102.90 98.25 98.90 6.5M
2023-02-15 99.00 100.70 96.55 97.65 6.5M
2023-02-14 99.05 99.35 96.00 97.50 5.0M
2023-02-13 94.90 96.25 92.10 95.55 7.5M
2023-02-10 100.10 100.50 94.30 94.95 9.5M
2023-02-09 98.75 103.40 98.35 102.80 6.2M
2023-02-08 99.30 101.20 98.00 100.40 6.0M
2023-02-07 100.10 101.50 98.40 100.00 6.0M
2023-02-06 98.30 98.95 95.70 98.40 10.5M
2023-02-03 104.00 104.00 100.10 101.70 8.0M
2023-02-02 104.90 107.50 103.50 105.90 13.5M
2023-02-01 97.35 105.60 96.95 103.90 15.6M
2023-01-31 95.30 95.95 92.60 95.00 8.5M
2023-01-30 99.45 101.60 92.60 93.60 14.0M
2023-01-27 98.50 99.00 95.20 97.45 3.6M
2023-01-26 91.45 96.00 90.95 95.50 7.0M
2023-01-20 83.65 85.70 82.55 85.15 3.5M
2023-01-19 82.95 85.55 82.50 85.00 3.1M
2023-01-18 85.00 86.45 83.30 85.45 4.9M
2023-01-17 86.00 88.35 84.70 86.60 5.0M
2023-01-16 87.50 88.05 83.65 86.00 6.2M
2023-01-13 87.85 89.85 86.90 87.50 9.2M
2023-01-12 87.65 90.75 85.65 88.55 7.2M
2023-01-11 88.00 90.25 86.15 87.65 9.8M
2023-01-10 85.50 89.65 81.70 88.55 16.5M
2023-01-09 82.00 83.70 80.25 82.95 9.1M
2023-01-06 89.60 90.35 81.95 83.45 15.7M
2023-01-05 88.60 89.85 87.15 89.30 9.7M
2023-01-04 83.60 84.95 81.35 84.25 9.0M
2023-01-03 77.25 84.95 77.25 84.85 11.9M