Skip to main content

Lixiang Education Holding ADR (NQ: LXEH )

0.4240 -0.0115 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 0.4300 0.4480 0.3981 0.4240 387,601 -0.01(-2.64%)
May 17, 2024 0.4400 0.4800 0.4265 0.4355 527,779 +0.02(+3.67%)
May 16, 2024 0.4326 0.4496 0.4140 0.4201 108,793 +0.01(+2.21%)
May 15, 2024 0.4111 0.4589 0.3921 0.4110 276,816 -0.03(-6.70%)
May 14, 2024 0.4850 0.5251 0.4200 0.4405 446,153 -0.04(-9.18%)
May 13, 2024 0.4810 0.5171 0.4803 0.4850 56,469 -0.01(-1.36%)
May 10, 2024 0.4889 0.5329 0.4786 0.4917 287,104 +0.00(+0.55%)
May 09, 2024 0.4786 0.5000 0.4501 0.4890 229,825 +0.02(+3.91%)
May 08, 2024 0.4762 0.5000 0.4703 0.4706 61,335 -0.00(-0.82%)
May 07, 2024 0.4554 0.5050 0.4513 0.4745 226,462 +0.00(+0.40%)
May 06, 2024 0.4834 0.5080 0.4520 0.4726 188,112 -0.00(-0.74%)
May 03, 2024 0.4990 0.5000 0.4542 0.4761 125,275 +0.02(+4.64%)
May 02, 2024 0.4400 0.4801 0.4334 0.4550 78,610 +0.01(+1.90%)
May 01, 2024 0.5280 0.5500 0.4330 0.4465 320,699 -0.05(-10.47%)
Apr 30, 2024 0.4910 0.5487 0.4910 0.4987 422,676 -0.03(-5.03%)
Apr 29, 2024 0.4300 0.5400 0.4200 0.5251 611,190 +0.12(+28.07%)
Apr 26, 2024 0.4250 0.4288 0.4010 0.4100 97,310 -0.02(-3.96%)
Apr 25, 2024 0.4000 0.4347 0.3951 0.4269 189,108 +0.01(+1.84%)
Apr 24, 2024 0.4046 0.4199 0.4046 0.4192 127,789 +0.01(+3.61%)
Apr 23, 2024 0.4001 0.4084 0.3930 0.4046 182,147 +0.00(+0.87%)
Apr 22, 2024 0.4040 0.4290 0.3986 0.4011 274,250 +0.00(+0.58%)
Apr 19, 2024 0.3911 0.4173 0.3900 0.3988 261,072 -0.01(-1.53%)
Apr 18, 2024 0.4110 0.4300 0.3949 0.4050 225,160 +0.01(+1.50%)
Apr 17, 2024 0.4050 0.4373 0.3901 0.3990 334,366 -0.00(-1.12%)
Apr 16, 2024 0.4200 0.4498 0.4000 0.4035 422,655 -0.05(-11.06%)
Apr 15, 2024 0.3820 0.5401 0.3800 0.4537 1,646,021 +0.02(+3.58%)
Apr 12, 2024 0.5600 0.6062 0.4231 0.4380 3,120,614 -0.21(-32.62%)
Apr 11, 2024 0.4288 0.8300 0.4200 0.6500 15,901,100 +0.27(+69.49%)
Apr 10, 2024 0.3734 0.3950 0.3640 0.3835 355,086 +0.01(+2.70%)
Apr 09, 2024 0.3600 0.3900 0.3600 0.3734 259,086 +0.00(+0.38%)
Apr 08, 2024 0.3930 0.3930 0.3610 0.3720 287,881 -0.00(-0.53%)
Apr 05, 2024 0.3410 0.3969 0.3410 0.3740 268,465 +0.02(+4.47%)
Apr 04, 2024 0.3850 0.3850 0.3560 0.3580 416,167 -0.02(-5.24%)
Apr 03, 2024 0.3749 0.3990 0.3690 0.3778 431,774 -0.02(-5.53%)
Apr 02, 2024 0.3800 0.4090 0.3625 0.3999 576,073 +0.00(+1.24%)
Apr 01, 2024 0.4200 0.4380 0.3774 0.3950 824,668 -0.02(-4.20%)
Mar 28, 2024 0.4400 0.4200 0.4156 0.4123 969,920 -0.03(-7.14%)
Mar 27, 2024 0.4400 0.4500 0.3616 0.4440 1,515,185 +0.01(+2.54%)
Mar 26, 2024 0.4700 0.4837 0.4200 0.4330 1,432,930 -0.08(-15.10%)
Mar 25, 2024 0.5300 0.5695 0.4900 0.5100 2,092,465 -0.08(-13.72%)
Mar 22, 2024 0.6801 0.7050 0.5600 0.5911 4,839,828 -0.15(-20.12%)
Mar 21, 2024 5.000 5.020 0.5300 0.7400 17,325,468 -4.45(-85.74%)
Mar 20, 2024 5.950 6.200 5.060 5.190 1,870,266 -0.85(-14.07%)
Mar 19, 2024 6.180 6.290 5.700 6.040 2,984,720 -0.16(-2.58%)
Mar 18, 2024 5.450 6.300 5.360 6.200 4,556,482 +0.81(+15.03%)
Mar 15, 2024 5.470 5.750 4.830 5.390 675,688 -0.03(-0.55%)
Mar 14, 2024 4.960 5.430 4.780 5.420 575,779 +0.45(+9.05%)
Mar 13, 2024 4.870 5.100 4.610 4.970 555,153 +0.15(+3.11%)
Mar 12, 2024 4.710 4.990 4.600 4.820 406,918 +0.02(+0.42%)
Mar 11, 2024 5.000 5.365 4.190 4.800 393,381 +0.58(+13.74%)
Mar 08, 2024 5.290 5.290 4.150 4.220 159,894 -1.03(-19.62%)
Mar 07, 2024 6.200 6.200 4.790 5.250 40,302 -0.60(-10.26%)
Mar 06, 2024 5.810 6.030 5.810 5.850 4,088 +0.05(+0.86%)
Mar 05, 2024 6.270 6.270 5.800 5.800 18,099 -0.15(-2.52%)
Mar 04, 2024 5.900 6.506 5.715 5.950 13,829 +0.05(+0.85%)
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.