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

Lixiang Education Holding ADR (NQ: LXEH )

0.3781 -0.0079 (-2.05%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 (%)
Apr 30, 2021 8.720 9.130 8.720 9.077 1,500 -0.42(-4.45%)
Apr 29, 2021 9.200 9.500 9.180 9.500 1,748 +0.35(+3.83%)
Apr 28, 2021 9.000 9.150 9.000 9.150 470 +0.14(+1.55%)
Apr 27, 2021 8.800 9.190 8.650 9.010 4,512 -0.14(-1.53%)
Apr 26, 2021 8.960 9.150 8.850 9.150 2,423 +0.51(+5.90%)
Apr 23, 2021 8.500 9.300 8.500 8.640 2,800 -0.50(-5.47%)
Apr 22, 2021 9.090 9.140 9.090 9.140 1,513 +0.19(+2.12%)
Apr 21, 2021 8.820 9.120 8.270 8.950 2,959 +0.05(+0.60%)
Apr 20, 2021 8.850 8.897 8.850 8.897 356 +0.05(+0.53%)
Apr 19, 2021 8.250 8.850 8.250 8.850 689 -0.05(-0.56%)
Apr 16, 2021 8.890 9.150 8.890 8.900 1,400 +0.00(+0.00%)
Apr 15, 2021 8.450 8.900 8.450 8.900 981 +0.45(+5.33%)
Apr 14, 2021 8.670 8.900 8.450 8.450 3,872 +0.23(+2.77%)
Apr 13, 2021 8.370 8.800 8.110 8.223 9,191 -0.38(-4.39%)
Apr 12, 2021 8.490 8.600 8.490 8.600 1,142 +0.10(+1.18%)
Apr 09, 2021 8.410 8.880 7.880 8.500 12,200 -0.17(-1.96%)
Apr 08, 2021 8.400 8.750 8.080 8.670 3,321 +0.15(+1.76%)
Apr 07, 2021 8.490 8.880 8.490 8.520 6,543 +0.02(+0.24%)
Apr 06, 2021 8.490 8.500 8.360 8.500 1,995 +0.02(+0.24%)
Apr 05, 2021 7.740 8.480 7.740 8.480 1,306 +0.88(+11.55%)
Apr 01, 2021 8.350 8.350 7.602 7.602 6,400 -0.70(-8.41%)
Mar 31, 2021 7.280 8.350 7.280 8.300 3,551 +0.10(+1.22%)
Mar 30, 2021 7.190 8.200 7.190 8.200 2,486 +0.43(+5.53%)
Mar 29, 2021 8.470 8.470 7.720 7.770 4,533 -0.18(-2.26%)
Mar 26, 2021 9.140 11.00 7.450 7.950 157,600 -0.55(-6.47%)
Mar 25, 2021 8.550 8.550 8.500 8.500 1,610 -0.39(-4.35%)
Mar 24, 2021 8.886 8.886 8.886 8.886 106 +0.10(+1.09%)
Mar 23, 2021 9.000 9.037 8.790 8.790 2,688 -0.11(-1.24%)
Mar 22, 2021 8.960 8.960 8.900 8.900 460 -0.06(-0.67%)
Mar 19, 2021 8.960 8.960 8.960 8.960 300 +0.59(+7.05%)
Mar 18, 2021 8.600 8.600 8.370 8.370 637 -0.63(-7.00%)
Mar 17, 2021 9.000 9.000 9.000 9.000 528 +0.15(+1.69%)
Mar 16, 2021 8.720 8.900 8.720 8.850 604 -0.16(-1.78%)
Mar 15, 2021 8.850 9.046 8.850 9.010 1,710 +0.16(+1.81%)
Mar 12, 2021 8.976 8.976 8.408 8.850 1,100 -0.13(-1.45%)
Mar 11, 2021 8.920 8.990 8.920 8.980 1,208 -0.01(-0.11%)
Mar 10, 2021 8.550 8.990 8.310 8.990 1,404 +0.08(+0.90%)
Mar 09, 2021 8.910 9.000 8.910 8.910 576 -0.09(-1.00%)
Mar 08, 2021 8.610 9.000 8.442 9.000 1,321 +0.20(+2.27%)
Mar 05, 2021 8.720 8.800 8.720 8.800 600 -0.10(-1.11%)
Mar 04, 2021 8.900 8.900 8.600 8.899 1,497 -0.00(-0.01%)
Mar 03, 2021 8.780 9.000 8.780 8.900 2,310 +0.03(+0.34%)
Mar 02, 2021 8.840 8.896 8.840 8.870 573 +0.12(+1.37%)
Mar 01, 2021 8.750 8.796 8.750 8.750 405 -0.25(-2.78%)
Feb 26, 2021 8.840 9.000 8.200 9.000 4,900 +0.19(+2.16%)
Feb 25, 2021 8.407 8.932 8.000 8.810 13,325 +0.19(+2.20%)
Feb 24, 2021 8.100 8.630 8.100 8.620 7,436 +0.55(+6.76%)
Feb 23, 2021 8.010 8.074 8.010 8.074 441 -0.01(-0.07%)
Feb 22, 2021 8.310 8.310 7.900 8.080 3,208 -0.28(-3.35%)
Feb 19, 2021 8.100 8.450 8.100 8.360 3,700 +0.24(+2.96%)
Feb 18, 2021 8.300 8.435 7.672 8.120 7,278 -0.44(-5.19%)
Feb 17, 2021 8.500 8.575 8.330 8.565 1,593 +0.08(+1.00%)
Feb 16, 2021 8.700 8.960 8.135 8.480 2,958 -0.02(-0.24%)
Feb 12, 2021 8.270 8.520 8.220 8.500 3,500 +0.30(+3.66%)
Feb 11, 2021 8.100 8.200 8.100 8.200 1,018 -0.04(-0.48%)
Feb 10, 2021 8.010 8.240 8.010 8.240 7,477 -0.00(-0.00%)
Feb 09, 2021 8.300 8.300 7.970 8.240 11,246 +0.04(+0.49%)
Feb 08, 2021 8.500 8.600 8.000 8.200 16,367 -0.53(-6.07%)
Feb 05, 2021 9.250 9.250 8.600 8.730 69,100 -0.27(-3.00%)
Feb 04, 2021 9.000 9.880 8.500 9.000 103,513 +0.10(+1.12%)
Feb 03, 2021 8.510 8.900 8.500 8.900 1,761 -0.10(-1.11%)
Feb 02, 2021 8.500 9.000 8.500 9.000 1,302 +0.45(+5.26%)
Feb 01, 2021 8.550 8.550 8.550 8.550 840 +0.05(+0.59%)
Jan 29, 2021 8.550 8.550 8.500 8.500 1,900 -0.49(-5.45%)
Jan 28, 2021 8.420 8.990 8.420 8.990 2,572 +0.51(+6.01%)
Jan 27, 2021 8.440 8.550 8.400 8.480 2,110 +0.03(+0.36%)
Jan 26, 2021 8.480 8.501 8.410 8.450 2,016 -0.12(-1.40%)
Jan 25, 2021 8.570 8.670 8.550 8.570 2,244 +0.00(+0.00%)
Jan 22, 2021 8.570 8.570 8.550 8.570 2,200 -0.01(-0.12%)
Jan 21, 2021 8.570 8.718 8.420 8.580 2,384 +0.03(+0.35%)
Jan 20, 2021 8.570 8.590 8.450 8.550 2,867 +0.19(+2.27%)
Jan 19, 2021 8.580 8.610 8.350 8.360 2,890 -0.44(-5.00%)
Jan 15, 2021 8.760 9.100 8.650 8.800 5,900 +0.35(+4.14%)
Jan 14, 2021 8.500 8.560 8.450 8.450 2,878 -0.20(-2.31%)
Jan 13, 2021 8.450 8.670 8.450 8.650 2,519 +0.15(+1.76%)
Jan 12, 2021 8.450 8.720 8.450 8.500 3,795 -0.70(-7.61%)
Jan 11, 2021 9.000 9.200 8.500 9.200 4,344 +0.45(+5.14%)
Jan 08, 2021 8.460 8.750 8.400 8.750 2,300 +0.28(+3.31%)
Jan 07, 2021 8.490 8.687 8.400 8.470 3,974 +0.15(+1.80%)
Jan 06, 2021 8.310 8.460 8.310 8.320 2,988 -0.06(-0.72%)
Jan 05, 2021 8.450 8.700 8.290 8.380 2,819 -0.05(-0.59%)
Jan 04, 2021 8.460 8.460 8.200 8.430 1,348 +0.00(+0.00%)
Dec 31, 2020 8.430 8.430 8.430 3,520 -0.05(-0.59%)
Dec 30, 2020 8.781 8.781 8.000 8.480 3,520 -0.03(-0.35%)
Dec 29, 2020 8.550 8.550 8.510 8.510 885 -0.48(-5.34%)
Dec 28, 2020 8.570 8.990 8.570 8.990 2,845 +0.53(+6.26%)
Dec 24, 2020 8.576 8.725 8.350 8.460 3,700 -0.14(-1.63%)
Dec 23, 2020 9.070 9.100 8.600 8.600 6,898 -0.52(-5.65%)
Dec 22, 2020 8.900 9.130 8.680 9.115 6,070 +0.36(+4.05%)
Dec 21, 2020 9.550 9.550 8.564 8.760 16,748 -1.01(-10.34%)
Dec 18, 2020 10.90 10.98 9.250 9.771 44,100 -0.63(-6.05%)
Dec 17, 2020 9.220 10.50 9.150 10.40 113,021 +1.18(+12.80%)
Dec 16, 2020 9.290 9.300 9.140 9.220 2,528 -0.18(-1.91%)
Dec 15, 2020 9.170 9.400 8.765 9.400 4,086 +0.11(+1.18%)
Dec 14, 2020 9.150 9.350 9.150 9.290 2,274 +0.10(+1.09%)
Dec 11, 2020 9.190 9.350 9.020 9.190 3,700 -0.11(-1.18%)
Dec 10, 2020 9.260 9.316 9.200 9.300 1,898 +0.07(+0.76%)
Dec 09, 2020 9.250 9.350 9.230 9.230 2,331 +0.00(+0.00%)
Dec 08, 2020 9.300 9.300 9.230 9.230 2,246 -0.17(-1.81%)
Dec 07, 2020 9.230 9.400 9.230 9.400 2,454 -0.02(-0.21%)
Dec 04, 2020 9.250 9.420 9.010 9.420 2,000 +0.02(+0.21%)
Dec 03, 2020 9.300 9.500 9.030 9.400 8,513 +0.15(+1.62%)
Dec 02, 2020 9.110 9.388 8.970 9.250 6,893 -0.15(-1.60%)
Dec 01, 2020 9.570 9.570 8.790 9.400 4,227 -0.24(-2.49%)
Nov 30, 2020 9.410 9.740 9.410 9.640 6,114 +0.38(+4.10%)
Nov 27, 2020 9.320 9.425 9.250 9.260 2,000 +0.02(+0.22%)
Nov 25, 2020 9.240 9.280 9.240 9.240 2,000 -0.02(-0.22%)
Nov 24, 2020 9.240 9.300 9.200 9.260 2,308 +0.01(+0.11%)
Nov 23, 2020 9.250 9.464 9.200 9.250 3,308 -0.17(-1.77%)
Nov 20, 2020 9.150 9.450 8.886 9.417 2,800 +0.22(+2.36%)
Nov 19, 2020 9.120 9.250 8.560 9.200 4,984 -0.04(-0.48%)
Nov 18, 2020 9.200 9.245 9.200 9.245 403 -0.05(-0.54%)
Nov 17, 2020 9.100 9.300 9.050 9.295 5,302 +0.07(+0.71%)
Nov 16, 2020 8.900 9.230 8.900 9.230 2,205 +0.03(+0.33%)
Nov 13, 2020 8.940 9.200 8.780 9.200 3,400 +0.52(+5.99%)
Nov 12, 2020 8.850 9.020 8.650 8.680 2,744 -0.37(-4.09%)
Nov 11, 2020 9.100 9.100 9.050 9.050 601 +0.28(+3.19%)
Nov 10, 2020 8.700 8.780 8.310 8.770 10,371 -0.08(-0.90%)
Nov 09, 2020 8.531 8.850 8.310 8.850 7,794 -0.14(-1.56%)
Nov 06, 2020 9.500 9.500 8.550 8.990 10,400 +0.19(+2.16%)
Nov 05, 2020 8.950 9.122 8.500 8.800 12,975 -0.15(-1.69%)
Nov 04, 2020 8.330 8.952 8.330 8.952 6,444 +0.15(+1.72%)
Nov 03, 2020 8.800 8.980 8.010 8.800 3,840 -0.20(-2.22%)
Nov 02, 2020 8.600 9.050 8.350 9.000 9,898 +0.47(+5.51%)
Oct 30, 2020 8.530 8.530 8.530 8.530 300 -0.02(-0.23%)
Oct 29, 2020 8.800 9.150 8.500 8.550 3,773 -0.15(-1.72%)
Oct 28, 2020 8.980 9.318 8.700 8.700 4,083 -0.30(-3.33%)
Oct 27, 2020 9.100 9.100 8.730 9.000 4,152 -0.15(-1.64%)
Oct 26, 2020 8.580 9.300 8.580 9.150 9,902 +0.35(+3.98%)
Oct 23, 2020 8.660 8.950 8.400 8.800 7,900 +0.20(+2.33%)
Oct 22, 2020 8.490 8.990 7.740 8.600 7,258 +0.15(+1.78%)
Oct 21, 2020 8.180 8.450 8.036 8.450 6,903 +0.31(+3.81%)
Oct 20, 2020 7.764 8.140 7.764 8.140 835 -0.06(-0.73%)
Oct 19, 2020 8.050 8.200 7.725 8.200 2,453 +0.30(+3.80%)
Oct 16, 2020 7.540 8.200 6.880 7.900 3,500 +0.09(+1.15%)
Oct 15, 2020 7.990 7.990 7.610 7.810 5,292 +0.06(+0.77%)
Oct 14, 2020 7.900 7.900 7.390 7.750 6,714 -0.02(-0.26%)
Oct 13, 2020 7.600 7.790 7.590 7.770 2,158 +0.19(+2.51%)
Oct 12, 2020 7.210 7.990 7.110 7.580 18,938 +0.51(+7.21%)
Oct 09, 2020 6.760 7.100 6.760 7.070 6,100 +0.00(+0.00%)
Oct 08, 2020 6.840 7.100 6.550 7.070 9,392 +0.67(+10.49%)
Oct 07, 2020 6.650 7.010 6.399 6.399 2,832 -0.15(-2.31%)
Oct 06, 2020 6.090 6.836 6.090 6.550 7,317 +0.20(+3.15%)
Oct 05, 2020 6.160 8.000 6.160 6.350 25,461 +0.75(+13.39%)
Oct 02, 2020 7.400 7.400 5.600 5.600 21,200 -1.90(-25.33%)
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.