Skip to main content

Lixiang Education Holding Co., Ltd. - American Depositary Shares (NQ: LXEH )

5.680 +0.140 (+2.53%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 5.500 5.680 5.008 5.680 255,235 +0.14(+2.53%)
Dec 23, 2024 4.800 5.680 4.420 5.540 452,789 +0.62(+12.60%)
Dec 20, 2024 4.250 5.700 3.827 4.920 502,990 +0.77(+18.55%)
Dec 19, 2024 3.520 4.710 3.250 4.150 209,511 +0.74(+21.70%)
Dec 18, 2024 2.450 3.700 2.390 3.410 195,263 +0.91(+36.40%)
Dec 17, 2024 2.520 2.770 2.460 2.500 26,209 +0.10(+4.17%)
Dec 16, 2024 2.260 2.410 2.259 2.400 7,058 +0.00(+0.00%)
Dec 13, 2024 2.440 2.450 2.400 2.400 3,320 +0.00(+0.00%)
Dec 12, 2024 2.470 2.470 2.400 2.400 2,363 -0.01(-0.41%)
Dec 11, 2024 2.400 2.410 2.400 2.410 1,443 -0.00(-0.01%)
Dec 10, 2024 2.300 2.500 2.300 2.410 2,015 +0.07(+2.99%)
Dec 09, 2024 2.600 2.740 2.320 2.340 27,616 -0.08(-3.31%)
Dec 06, 2024 2.450 2.590 2.420 2.420 11,929 +0.02(+0.83%)
Dec 05, 2024 2.460 2.470 2.390 2.400 13,596 -0.17(-6.61%)
Dec 04, 2024 2.440 2.570 2.420 2.570 3,143 +0.15(+6.20%)
Dec 03, 2024 2.450 2.510 2.391 2.420 3,259 -0.07(-2.81%)
Dec 02, 2024 2.500 2.512 2.300 2.490 16,982 -0.02(-0.80%)
Nov 29, 2024 2.355 2.510 2.355 2.510 3,899 +0.13(+5.46%)
Nov 27, 2024 2.330 2.380 2.330 2.380 703 +0.05(+2.15%)
Nov 26, 2024 2.324 2.395 2.320 2.330 3,755 -0.07(-2.92%)
Nov 25, 2024 2.310 2.400 2.240 2.400 13,978 +0.25(+11.63%)
Nov 22, 2024 2.100 2.260 2.020 2.150 3,674 +0.09(+4.37%)
Nov 21, 2024 2.100 2.100 1.950 2.060 15,783 -0.10(-4.63%)
Nov 20, 2024 2.270 2.280 2.160 2.160 10,647 -0.17(-7.30%)
Nov 19, 2024 2.210 2.400 2.140 2.330 12,001 +0.14(+6.39%)
Nov 18, 2024 2.240 2.240 2.190 2.190 1,975 -0.01(-0.45%)
Nov 15, 2024 2.350 2.380 2.141 2.200 16,538 -0.19(-7.83%)
Nov 14, 2024 2.490 2.490 2.350 2.387 8,635 -0.06(-2.58%)
Nov 13, 2024 2.580 2.750 2.380 2.450 26,240 -0.13(-5.04%)
Nov 12, 2024 2.670 2.710 2.510 2.580 8,848 +0.09(+3.61%)
Nov 11, 2024 2.470 2.520 2.425 2.490 3,446 +0.02(+0.81%)
Nov 08, 2024 2.510 2.560 2.410 2.470 8,268 -0.09(-3.52%)
Nov 07, 2024 2.490 2.650 2.300 2.560 21,872 +0.24(+10.34%)
Nov 06, 2024 2.470 2.500 2.300 2.320 23,997 -0.09(-3.73%)
Nov 05, 2024 2.620 2.680 2.400 2.410 43,247 -0.22(-8.37%)
Nov 04, 2024 2.900 2.910 2.620 2.630 25,755 -0.33(-11.15%)
Nov 01, 2024 3.120 3.120 2.950 2.960 8,601 -0.15(-4.82%)
Oct 31, 2024 3.100 3.320 3.010 3.110 17,625 -0.04(-1.27%)
Oct 30, 2024 3.120 3.170 3.020 3.150 8,358 -0.04(-1.25%)
Oct 29, 2024 3.430 3.438 3.130 3.190 11,374 -0.08(-2.45%)
Oct 28, 2024 4.220 4.220 3.220 3.270 128,062 -0.80(-19.66%)
Oct 25, 2024 3.970 4.250 3.580 4.070 91,478 +0.19(+4.90%)
Oct 24, 2024 2.920 4.200 2.920 3.880 161,162 +0.92(+31.08%)
Oct 23, 2024 2.840 2.960 2.840 2.960 2,339 +0.06(+2.07%)
Oct 22, 2024 2.820 3.000 2.800 2.900 13,502 +0.07(+2.47%)
Oct 21, 2024 3.003 3.006 2.810 2.830 10,863 -0.14(-4.71%)
Oct 18, 2024 3.000 3.050 2.940 2.970 14,092 -0.06(-1.98%)
Oct 17, 2024 3.040 3.140 2.825 3.030 116,321 -0.14(-4.56%)
Oct 16, 2024 3.043 3.289 3.030 3.175 26,315 +0.10(+3.41%)
Oct 15, 2024 3.000 3.130 2.932 3.070 46,549 +0.12(+4.07%)
Oct 14, 2024 2.840 2.950 2.840 2.950 7,550 +0.09(+3.15%)
Oct 11, 2024 3.050 3.168 2.640 2.860 37,884 -0.26(-8.33%)
Oct 10, 2024 3.330 3.330 3.100 3.120 26,364 -0.10(-3.11%)
Oct 09, 2024 3.550 3.740 3.200 3.220 35,543 -0.41(-11.29%)
Oct 08, 2024 3.910 3.910 3.410 3.630 72,624 -0.42(-10.37%)
Oct 07, 2024 3.570 4.300 3.570 4.050 203,494 +0.48(+13.45%)
Oct 04, 2024 3.660 3.912 3.510 3.570 55,546 +0.11(+3.18%)
Oct 03, 2024 3.770 3.770 3.410 3.460 22,634 -0.31(-8.21%)
Oct 02, 2024 3.460 3.780 3.300 3.769 76,540 +0.32(+9.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.