Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lixiang Education Holding ADR (NQ: LXEH )

0.3696 +0.0538 (+17.04%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.5701 0.6173 0.5700 0.5810 124,987 +0.00(+0.52%)
Nov 29, 2023 0.4900 0.5780 0.4900 0.5780 166,816 +0.10(+19.89%)
Nov 28, 2023 0.5500 0.5500 0.4821 0.4821 110,636 -0.08(-14.52%)
Nov 27, 2023 0.4810 0.5656 0.4810 0.5640 90,868 +0.04(+7.84%)
Nov 24, 2023 0.5400 0.5400 0.5230 0.5230 1,349 -0.03(-4.60%)
Nov 22, 2023 0.5230 0.5482 0.5230 0.5482 2,968 -0.00(-0.33%)
Nov 21, 2023 0.5500 0.5500 0.5490 0.5500 3,581 +0.00(+0.00%)
Nov 20, 2023 0.5500 0.5700 0.5500 0.5500 10,088 -0.01(-1.80%)
Nov 17, 2023 0.5343 0.5729 0.5343 0.5601 24,910 +0.01(+1.84%)
Nov 16, 2023 0.5000 0.5780 0.4810 0.5500 90,067 -0.01(-1.79%)
Nov 15, 2023 0.4645 0.5600 0.4645 0.5600 29,934 +0.07(+14.50%)
Nov 14, 2023 0.4799 0.4937 0.4024 0.4891 50,034 +0.01(+1.90%)
Nov 13, 2023 0.5471 0.5097 0.4460 0.4800 104,910 +0.02(+4.28%)
Nov 10, 2023 0.4774 0.4990 0.4603 0.4603 18,167 -0.04(-7.94%)
Nov 09, 2023 0.5720 0.5720 0.4603 0.5000 88,268 -0.06(-10.71%)
Nov 08, 2023 0.6200 0.6240 0.5013 0.5600 81,826 +0.02(+3.13%)
Nov 07, 2023 0.6200 0.6249 0.4700 0.5430 132,057 -0.02(-4.00%)
Nov 06, 2023 0.5810 0.6199 0.5650 0.5656 59,013 -0.03(-5.73%)
Nov 03, 2023 0.5424 0.6225 0.5424 0.6000 136,205 +0.06(+11.73%)
Nov 02, 2023 0.4655 0.6150 0.4650 0.5370 370,480 +0.08(+17.76%)
Nov 01, 2023 0.4100 0.4595 0.4051 0.4560 65,904 +0.03(+7.02%)
Oct 31, 2023 0.3751 0.4400 0.3751 0.4261 95,911 +0.04(+9.26%)
Oct 30, 2023 0.4100 0.4199 0.3531 0.3900 155,766 -0.00(-0.79%)
Oct 27, 2023 0.3900 0.3931 0.3600 0.3931 73,507 +0.03(+9.19%)
Oct 26, 2023 0.3450 0.3728 0.3340 0.3600 51,280 +0.02(+5.85%)
Oct 25, 2023 0.3431 0.3500 0.3282 0.3401 34,302 -0.02(-5.53%)
Oct 24, 2023 0.3400 0.3703 0.3400 0.3600 51,954 -0.01(-1.67%)
Oct 23, 2023 0.3700 0.3962 0.3550 0.3661 65,167 +0.01(+1.69%)
Oct 20, 2023 0.3610 0.3940 0.3299 0.3600 203,023 -0.00(-0.28%)
Oct 19, 2023 0.3276 0.3820 0.3072 0.3610 198,566 +0.01(+3.14%)
Oct 18, 2023 0.3100 0.3590 0.3100 0.3500 37,873 +0.01(+2.94%)
Oct 17, 2023 0.3100 0.3432 0.2744 0.3400 98,642 +0.01(+3.03%)
Oct 16, 2023 0.3360 0.3390 0.3056 0.3300 98,456 +0.02(+4.76%)
Oct 13, 2023 0.2750 0.3800 0.2750 0.3150 413,653 +0.03(+8.62%)
Oct 12, 2023 0.3014 0.3300 0.2410 0.2900 498,160 +0.04(+18.27%)
Oct 11, 2023 0.2425 0.2500 0.2373 0.2452 525,882 +0.01(+6.15%)
Oct 10, 2023 0.2590 0.2590 0.2310 0.2310 20,317 -0.01(-3.75%)
Oct 09, 2023 0.2300 0.2500 0.2300 0.2400 10,523 +0.00(+1.87%)
Oct 06, 2023 0.2400 0.2400 0.2312 0.2356 1,611 +0.01(+2.39%)
Oct 05, 2023 0.2408 0.2590 0.2301 0.2301 6,561 -0.01(-4.44%)
Oct 04, 2023 0.2500 0.2600 0.2408 0.2408 27,534 -0.01(-4.60%)
Oct 03, 2023 0.2600 0.2619 0.2520 0.2524 1,738 -0.02(-6.52%)
Oct 02, 2023 0.2700 0.2700 0.2530 0.2700 9,403 -0.01(-1.82%)
Sep 29, 2023 0.2301 0.2790 0.2301 0.2750 126,499 +0.04(+14.58%)
Sep 28, 2023 0.2441 0.2590 0.2020 0.2400 193,507 -0.01(-4.00%)
Sep 27, 2023 0.2700 0.2850 0.2490 0.2500 611,516 -0.02(-5.87%)
Sep 26, 2023 0.2840 0.2850 0.2656 0.2656 30,499 -0.02(-6.48%)
Sep 25, 2023 0.2675 0.2840 0.2840 0.2840 39,472 -0.00(-0.21%)
Sep 22, 2023 0.2768 0.2850 0.2700 0.2846 7,990 -0.00(-0.11%)
Sep 21, 2023 0.2700 0.2849 0.2660 0.2849 21,952 +0.01(+1.90%)
Sep 20, 2023 0.2650 0.2796 0.2650 0.2796 4,313 +0.01(+5.51%)
Sep 19, 2023 0.2775 0.2850 0.2585 0.2650 87,836 -0.00(-1.19%)
Sep 18, 2023 0.2750 0.2857 0.2650 0.2682 63,691 -0.00(-1.40%)
Sep 15, 2023 0.2694 0.3029 0.2660 0.2720 207,468 +0.01(+2.53%)
Sep 14, 2023 0.3000 0.3050 0.2600 0.2653 216,739 -0.02(-5.99%)
Sep 13, 2023 0.2800 0.3100 0.2801 0.2822 78,610 +0.00(+0.04%)
Sep 12, 2023 0.3265 0.3300 0.2780 0.2821 259,703 -0.03(-9.06%)
Sep 11, 2023 0.3035 0.3260 0.2884 0.3102 74,495 +0.01(+2.01%)
Sep 08, 2023 0.2748 0.3190 0.2748 0.3041 149,915 +0.01(+4.86%)
Sep 07, 2023 0.2990 0.3100 0.2900 0.2900 670,615 +0.01(+2.58%)
Sep 06, 2023 0.3373 0.3380 0.2827 0.2827 110,958 -0.04(-11.96%)
Sep 05, 2023 0.3600 0.3600 0.3202 0.3211 31,337 -0.03(-9.55%)
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.