Skip to main content

Lixiang Education Holding ADR (NQ: LXEH )

0.3820 +0.0220 (+6.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.3420 0.4200 0.3420 0.3820 909,504 +0.02(+6.11%)
Jun 17, 2024 0.3308 0.3784 0.3308 0.3600 73,351 -0.00(-0.83%)
Jun 14, 2024 0.3420 0.3849 0.3300 0.3630 126,424 -0.01(-1.89%)
Jun 13, 2024 0.4296 0.4400 0.3398 0.3700 379,298 -0.06(-13.75%)
Jun 12, 2024 0.3837 0.4999 0.3798 0.4290 1,554,004 +0.05(+13.43%)
Jun 11, 2024 0.3350 0.3840 0.3347 0.3782 594,155 +0.06(+19.68%)
Jun 10, 2024 0.3270 0.3508 0.3150 0.3160 60,826 -0.01(-3.22%)
Jun 07, 2024 0.3200 0.3536 0.3111 0.3265 177,254 -0.01(-1.95%)
Jun 06, 2024 0.3500 0.3500 0.3201 0.3330 64,093 +0.00(+0.57%)
Jun 05, 2024 0.3400 0.3680 0.3201 0.3311 278,061 -0.02(-4.66%)
Jun 04, 2024 0.3387 0.3900 0.3158 0.3473 428,263 +0.03(+9.97%)
Jun 03, 2024 0.3400 0.3400 0.3101 0.3158 82,525 -0.01(-4.13%)
May 31, 2024 0.3300 0.3390 0.3200 0.3294 84,423 +0.00(+0.12%)
May 30, 2024 0.3430 0.3430 0.3170 0.3290 75,789 +0.01(+3.33%)
May 29, 2024 0.3455 0.3590 0.3181 0.3184 162,935 -0.02(-6.90%)
May 28, 2024 0.3655 0.3781 0.3174 0.3420 233,903 -0.04(-9.55%)
May 24, 2024 0.3850 0.3990 0.3600 0.3781 67,590 -0.01(-2.05%)
May 23, 2024 0.3995 0.4027 0.3610 0.3860 118,761 +0.02(+4.04%)
May 22, 2024 0.3890 0.3978 0.3600 0.3710 471,493 -0.05(-11.05%)
May 21, 2024 0.4163 0.4263 0.4002 0.4171 79,205 -0.01(-1.63%)
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 0.3811 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%)
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.