Skip to main content

Lixiang Education Holding ADR (NQ: LXEH )

5.530 +0.030 (+0.55%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 5.660 5.690 5.200 5.530 59,280 +0.03(+0.55%)
Feb 26, 2024 5.100 5.540 4.801 5.500 52,091 +0.22(+4.17%)
Feb 23, 2024 5.140 5.320 5.000 5.280 54,997 +0.08(+1.54%)
Feb 22, 2024 4.630 5.550 4.550 5.200 339,779 +0.53(+11.35%)
Feb 21, 2024 4.460 4.680 4.360 4.670 131,214 +0.01(+0.21%)
Feb 20, 2024 4.540 4.720 4.200 4.660 174,196 -0.01(-0.21%)
Feb 16, 2024 4.670 4.800 4.320 4.670 117,589 +0.00(+0.00%)
Feb 15, 2024 4.570 4.690 4.350 4.670 90,509 +0.03(+0.65%)
Feb 14, 2024 4.550 4.740 4.390 4.640 92,585 +0.00(+0.00%)
Feb 13, 2024 4.560 4.650 4.270 4.640 132,580 +0.08(+1.75%)
Feb 12, 2024 4.800 4.800 4.280 4.560 196,382 +0.00(+0.00%)
Feb 09, 2024 4.550 4.800 3.300 4.560 302,963 +0.15(+3.40%)
Feb 08, 2024 4.300 4.600 4.170 4.410 98,591 +0.14(+3.28%)
Feb 07, 2024 4.220 4.400 4.145 4.270 8,346 +0.17(+4.15%)
Feb 06, 2024 3.810 4.200 3.810 4.100 75,005 +0.30(+7.89%)
Feb 05, 2024 4.160 4.350 2.880 3.800 437,959 -0.54(-12.44%)
Feb 02, 2024 4.100 4.580 4.060 4.340 239,719 +0.47(+12.14%)
Feb 01, 2024 3.920 3.925 3.870 3.870 3,272 -0.13(-3.25%)
Jan 31, 2024 3.920 4.040 3.850 4.000 139,317 +0.20(+5.26%)
Jan 30, 2024 3.980 4.130 3.700 3.800 67,174 -0.18(-4.40%)
Jan 29, 2024 4.155 4.380 3.780 3.975 85,556 -0.08(-2.09%)
Jan 26, 2024 3.900 4.120 3.900 4.060 14,502 +0.17(+4.37%)
Jan 25, 2024 4.150 4.350 3.600 3.890 50,284 -0.20(-4.89%)
Jan 24, 2024 4.000 4.245 3.600 4.090 25,769 +0.00(+0.00%)
Jan 23, 2024 4.090 4.215 3.044 4.090 111,381 -0.13(-3.10%)
Jan 22, 2024 4.260 4.260 4.050 4.221 18,539 -0.18(-4.07%)
Jan 19, 2024 3.940 4.440 3.590 4.400 60,947 +0.25(+6.02%)
Jan 18, 2024 3.880 4.620 3.760 4.150 92,534 +0.49(+13.39%)
Jan 17, 2024 3.270 3.830 3.270 3.660 72,593 +0.25(+7.33%)
Jan 16, 2024 3.270 3.420 3.230 3.410 64,980 +0.14(+4.31%)
Jan 12, 2024 3.230 3.480 3.220 3.269 97,671 -0.05(-1.54%)
Jan 11, 2024 3.500 3.500 2.800 3.320 47,937 +0.05(+1.53%)
Jan 10, 2024 3.100 3.290 2.722 3.270 21,483 +0.15(+4.81%)
Jan 09, 2024 2.860 3.130 2.565 3.120 26,103 +0.22(+7.59%)
Jan 08, 2024 2.730 2.925 2.549 2.900 32,310 +0.25(+9.43%)
Jan 05, 2024 2.660 2.700 2.370 2.650 53,608 +0.25(+10.42%)
Jan 04, 2024 2.110 2.650 2.020 2.400 75,908 +0.27(+12.68%)
Jan 03, 2024 2.140 2.800 1.830 2.130 53,157 +1.10(+106.80%)
Jan 02, 2024 1.090 1.100 1.020 1.030 9,864 -0.07(-6.36%)
Dec 29, 2023 0.9900 1.100 0.9800 1.100 46,734 +0.04(+3.29%)
Dec 28, 2023 1.030 1.080 0.9800 1.065 178,727 +0.01(+1.43%)
Dec 27, 2023 1.030 1.070 1.000 1.050 174,610 -0.04(-3.67%)
Dec 26, 2023 1.000 1.090 1.000 1.090 210,888 +0.06(+5.83%)
Dec 22, 2023 1.020 1.040 0.8800 1.030 96,327 -0.01(-0.96%)
Dec 21, 2023 0.8995 1.075 0.8700 1.040 253,694 -0.04(-3.70%)
Dec 20, 2023 1.170 1.240 0.5600 1.080 191,645 -0.09(-7.69%)
Dec 19, 2023 1.098 1.230 1.098 1.170 72,037 +0.05(+4.46%)
Dec 18, 2023 1.030 1.136 1.030 1.120 105,394 +0.06(+5.66%)
Dec 15, 2023 0.8500 1.100 0.8500 1.060 443,362 +0.10(+9.97%)
Dec 14, 2023 0.8884 0.9639 0.8880 0.9639 34,977 +0.10(+11.00%)
Dec 13, 2023 0.6920 0.8777 0.6920 0.8684 53,730 +0.07(+8.55%)
Dec 12, 2023 0.7000 0.8499 0.7000 0.8000 36,029 +0.02(+2.56%)
Dec 11, 2023 0.6700 0.8200 0.6300 0.7800 247,362 +0.06(+8.33%)
Dec 08, 2023 0.6300 0.7351 0.5005 0.7200 307,584 +0.08(+12.50%)
Dec 07, 2023 0.5790 0.6797 0.5790 0.6400 24,358 +0.06(+10.54%)
Dec 06, 2023 0.4903 0.5790 0.4903 0.5790 25,828 -0.00(-0.69%)
Dec 05, 2023 0.5831 0.6046 0.5830 0.5830 4,443 -0.03(-4.68%)
Dec 04, 2023 0.6350 0.6350 0.5591 0.6116 192,074 -0.01(-1.37%)
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.