Li Auto Inc. American Depositary Sharesのデータ

Li Auto Inc. American Depositary Sharesの基本情報

名前 Li Auto Inc. American Depositary Shares
ティッカー LI
国 China
上場年 2020.0
セクター Capital Goods

Li Auto Inc. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.15 29.98 31.92 30.4 14534700.0 30.4
2021-02-12 32.43 31.2 31.59 31.85 8160600.0 31.85
2021-02-11 32.65 31.4 31.76 31.99 14918200.0 31.99
2021-02-10 33.31 31.3 31.85 31.5 23779500.0 31.5
2021-02-09 32.29 29.85 30.33 31.87 21648400.0 31.87
2021-02-08 30.53 29.76 30.31 30.36 12329400.0 30.36
2021-02-05 30.97 30.09 30.94 30.4 12197700.0 30.4
2021-02-04 31.4 30.6 30.83 30.84 10549800.0 30.84
2021-02-03 31.09 29.58 30.09 30.73 15963300.0 30.73
2021-02-02 31.79 29.53 31.15 30.2 28701900.0 30.2
2021-02-01 32.94 31.1 32.85 32.04 12273500.0 32.04
2021-01-29 33.28 31.58 32.41 32.25 12491400.0 32.25
2021-01-28 32.38 30.63 31.2 32.21 17980300.0 32.21
2021-01-27 32.49 31.08 31.99 31.56 23233200.0 31.56
2021-01-26 33.84 32.1 33.15 32.5 33539700.0 32.5
2021-01-25 35.2 31.76 35.04 31.99 37025600.0 31.99
2021-01-22 35.32 33.96 34.8 34.44 20406200.0 34.44
2021-01-21 36.16 34.06 35.5 35.37 14516400.0 35.37
2021-01-20 37.65 33.9 36.78 35.6 26123700.0 35.6
2021-01-19 36.0 33.38 33.92 35.44 28457100.0 35.44
2021-01-15 34.76 32.35 34.26 32.6 16619900.0 32.6
2021-01-14 36.25 34.52 35.37 34.7 14694500.0 34.7
2021-01-13 36.69 34.54 36.04 35.55 18763100.0 35.55
2021-01-12 37.18 32.34 32.38 36.75 34306700.0 36.75
2021-01-11 35.04 32.33 34.37 32.79 24666300.0 32.79
2021-01-08 37.19 33.19 37.1 34.3 30247800.0 34.3
2021-01-07 35.26 32.85 32.97 35.09 26228600.0 35.09
2021-01-06 33.5 30.8 31.2 31.76 29997300.0 31.76
2021-01-05 33.19 30.45 32.4 30.99 24022000.0 30.99
2021-01-04 33.0 29.61 30.34 32.46 46632700.0 32.46
2020-12-31 30.15 28.76 29.36 28.83 15507100.0 28.83
2020-12-30 29.44 28.52 29.27 29.06 17018300.0 29.06
2020-12-29 29.0 26.52 27.31 28.67 18394000.0 28.67
2020-12-28 29.79 26.88 29.75 27.01 22950600.0 27.01
2020-12-24 30.38 29.14 30.29 29.32 13413700.0 29.32
2020-12-23 31.43 29.4 31.29 30.56 14670100.0 30.56
2020-12-22 33.58 30.63 33.48 31.29 16996200.0 31.29
2020-12-21 33.7 31.11 31.16 32.86 20322600.0 32.86
2020-12-18 32.25 30.72 31.01 31.77 22147200.0 31.77
2020-12-17 31.69 30.23 31.47 30.69 15188200.0 30.69
2020-12-16 32.48 31.01 32.46 31.36 11821000.0 31.36
2020-12-15 33.1 31.25 31.86 32.15 18070300.0 32.15
2020-12-14 32.1 30.42 31.74 31.33 15147400.0 31.33
2020-12-11 32.99 31.06 32.2 31.36 13625600.0 31.36
2020-12-10 33.5 30.9 31.46 32.49 16466300.0 32.49
2020-12-09 34.6 31.25 34.0 32.03 23729300.0 32.03
2020-12-08 34.74 32.82 33.77 33.31 33169800.0 33.31
2020-12-07 32.77 29.6 30.16 31.49 34831100.0 31.49
2020-12-04 32.12 30.44 30.76 30.53 51988700.0 30.53
2020-12-03 36.58 32.18 35.53 32.31 32565100.0 32.31
2020-12-02 35.7 30.95 31.98 34.75 43741900.0 34.75
2020-12-01 39.35 34.23 39.19 34.86 42380100.0 34.86
2020-11-30 38.65 35.0 38.53 35.99 29779800.0 35.99
2020-11-27 42.15 38.28 40.28 39.48 26503600.0 39.48
2020-11-25 41.83 38.75 39.46 40.72 40985400.0 40.72
2020-11-24 47.7 41.5 47.58 43.96 64681300.0 43.96
2020-11-23 44.18 40.86 41.48 43.64 63691500.0 43.64
2020-11-20 39.87 36.3 37.03 38.12 41729800.0 38.12
2020-11-19 37.3 34.81 35.6 36.74 27079800.0 36.74
2020-11-18 36.65 33.5 35.07 35.49 28208900.0 35.49
2020-11-17 38.0 34.45 37.78 35.05 45851900.0 35.05
2020-11-16 36.97 30.97 31.33 35.55 85858000.0 35.55
2020-11-13 40.81 30.11 38.76 31.2 169787700.0 31.2
2020-11-12 32.78 26.4 27.06 31.78 83071000.0 31.78
2020-11-11 25.27 23.06 24.07 24.97 11897500.0 24.97
2020-11-10 26.48 23.18 25.8 25.24 16860000.0 25.24
2020-11-09 26.52 25.29 26.37 26.3 14752100.0 26.3
2020-11-06 28.32 25.3 27.59 26.46 32691700.0 26.46
2020-11-05 28.49 26.0 26.96 28.09 32302800.0 28.09
2020-11-04 27.67 24.06 25.69 25.31 28970600.0 25.31
2020-11-03 24.17 22.05 23.4 24.05 15563100.0 24.05
2020-11-02 23.3 21.36 21.76 22.88 24942100.0 22.88
2020-10-30 21.72 20.07 20.49 20.17 11936300.0 20.17
2020-10-29 21.4 19.17 19.31 20.62 14660600.0 20.62
2020-10-28 19.1 17.92 18.68 18.69 6231200.0 18.69
2020-10-27 19.61 18.62 18.96 19.21 4301800.0 19.21
2020-10-26 19.26 18.3 18.3 19.08 5672300.0 19.08
2020-10-23 18.99 18.31 18.9 18.4 3624300.0 18.4
2020-10-22 20.1 18.72 20.0 18.98 6343400.0 18.98
2020-10-21 21.1 19.36 20.3 19.39 8402500.0 19.39
2020-10-20 20.78 19.0 19.21 20.49 7623900.0 20.49
2020-10-19 20.37 18.91 20.34 19.18 6444700.0 19.18
2020-10-16 21.12 19.61 20.85 19.77 7456000.0 19.77
2020-10-15 21.47 19.78 20.35 20.5 11747600.0 20.5
2020-10-14 21.86 20.06 20.17 20.78 16805300.0 20.78
2020-10-13 19.73 18.53 18.81 19.43 7894100.0 19.43
2020-10-12 19.34 17.61 18.06 19.16 13995300.0 19.16
2020-10-09 18.36 17.5 18.03 17.6 3833100.0 17.6
2020-10-08 18.28 17.72 17.98 17.93 3228500.0 17.93
2020-10-07 18.08 17.41 17.6 17.77 3100700.0 17.77
2020-10-06 18.23 17.25 17.72 17.35 5659300.0 17.35
2020-10-05 18.13 17.15 17.42 17.52 8143900.0 17.52
2020-10-02 18.0 16.2 16.25 16.92 8396700.0 16.92
2020-10-01 17.78 16.55 17.76 16.8 5425600.0 16.8
2020-09-30 18.24 17.09 17.62 17.39 7594800.0 17.39
2020-09-29 17.16 16.0 16.08 17.03 6037800.0 17.03
2020-09-28 16.21 15.74 16.19 16.08 4720500.0 16.08
2020-09-25 16.07 15.23 15.35 15.8 3636800.0 15.8
2020-09-24 15.97 15.02 15.5 15.09 6846800.0 15.09
2020-09-23 16.75 15.61 16.75 15.68 6602000.0 15.68
2020-09-22 17.18 16.42 16.56 16.74 3043400.0 16.74
2020-09-21 16.87 16.0 16.5 16.43 4288700.0 16.43
2020-09-18 17.68 16.57 17.57 17.03 3817500.0 17.03
2020-09-17 17.65 16.7 16.74 17.26 3141300.0 17.26
2020-09-16 18.43 17.42 18.2 17.52 5713800.0 17.52
2020-09-15 18.75 17.65 17.66 18.19 9376700.0 18.19
2020-09-14 17.71 16.31 16.6 17.47 6429200.0 17.47
2020-09-11 16.7 16.05 16.19 16.21 3915000.0 16.21
2020-09-10 16.73 15.86 16.17 16.05 5893400.0 16.05
2020-09-09 16.95 15.79 16.41 15.8 9115600.0 15.8
2020-09-08 16.35 15.24 16.0 15.79 11067600.0 15.79
2020-09-04 17.9 16.04 17.08 16.83 11650600.0 16.83
2020-09-03 17.6 16.26 17.17 16.91 10210100.0 16.91
2020-09-02 19.68 17.2 19.38 17.87 18415000.0 17.87
2020-09-01 18.46 16.7 17.08 18.29 18141300.0 18.29
2020-08-31 18.84 16.2 17.76 16.3 18322700.0 16.3
2020-08-28 20.5 17.6 20.21 17.6 14725100.0 17.6
2020-08-27 22.31 19.3 22.26 19.38 29318200.0 19.38
2020-08-26 24.48 18.99 18.99 23.38 31561300.0 23.38
2020-08-25 18.84 17.68 17.8 18.23 22093900.0 18.23
2020-08-24 17.2 15.88 16.3 17.09 19359100.0 17.09
2020-08-21 15.5 14.76 14.94 15.02 4223600.0 15.02
2020-08-20 15.3 14.61 15.06 14.75 3138900.0 14.75
2020-08-19 16.07 15.01 15.98 15.04 3288000.0 15.04
2020-08-18 16.75 15.36 15.36 15.96 7163100.0 15.96
2020-08-17 15.6 14.6 14.76 15.42 5292800.0 15.42
2020-08-14 15.36 14.31 15.35 14.6 5070200.0 14.6
2020-08-13 15.7 15.0 15.7 15.16 5384600.0 15.16
2020-08-12 16.36 15.14 16.36 15.66 5613700.0 15.66
2020-08-11 17.03 15.83 16.93 16.0 7337700.0 16.0
2020-08-10 17.76 16.12 17.6 16.42 7914400.0 16.42
2020-08-07 19.33 16.6 17.75 16.89 7459700.0 16.89
2020-08-06 19.9 16.63 16.8 18.5 14142900.0 18.5
2020-08-05 17.0 16.4 16.65 16.75 3991400.0 16.75
2020-08-04 16.84 15.95 16.55 16.69 7781800.0 16.69
2020-08-03 17.0 15.77 16.26 16.36 11740000.0 16.36
2020-07-31 17.17 15.99 16.67 16.0 19532800.0 16.0
2020-07-30 17.5 15.1 15.49 16.46 64611300.0 16.46