Skip to main content

Lixiang Education Holding ADR (NQ: LXEH )

0.3629 -0.0142 (-3.77%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.3800 0.3899 0.3549 0.3629 59,254 -0.01(-3.77%)
Jul 11, 2024 0.3781 0.3885 0.3651 0.3771 53,900 -0.01(-3.63%)
Jul 10, 2024 0.3700 0.3979 0.3657 0.3913 56,539 +0.01(+2.70%)
Jul 09, 2024 0.3711 0.3890 0.3710 0.3810 25,408 +0.01(+2.97%)
Jul 08, 2024 0.3636 0.3837 0.3636 0.3700 49,460 +0.01(+1.73%)
Jul 05, 2024 0.4000 0.4000 0.3400 0.3637 184,896 -0.03(-8.39%)
Jul 03, 2024 0.3800 0.3999 0.3752 0.3970 21,153 +0.01(+3.52%)
Jul 02, 2024 0.3803 0.3990 0.3803 0.3835 43,349 +0.01(+1.91%)
Jul 01, 2024 0.3800 0.4138 0.3675 0.3763 84,474 -0.00(-1.00%)
Jun 28, 2024 0.4005 0.4084 0.3800 0.3801 48,838 -0.03(-7.07%)
Jun 27, 2024 0.3910 0.4105 0.3910 0.4090 16,625 +0.01(+2.10%)
Jun 26, 2024 0.4150 0.4150 0.4000 0.4006 34,851 +0.00(+1.16%)
Jun 25, 2024 0.4100 0.4331 0.3900 0.3960 168,504 +0.00(+0.20%)
Jun 24, 2024 0.4100 0.4300 0.3952 0.3952 136,182 -0.02(-5.79%)
Jun 21, 2024 0.3592 0.4387 0.3551 0.4195 468,828 +0.06(+15.22%)
Jun 20, 2024 0.3623 0.3790 0.3521 0.3641 139,192 -0.02(-4.69%)
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%)
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.