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

Lixiang Education Holding ADR (NQ: LXEH )

0.3710 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 28, 2023 0.4690 0.6800 0.4510 0.5082 240,270 +0.04(+8.75%)
Apr 27, 2023 0.4312 0.4700 0.4300 0.4673 31,133 +0.04(+8.42%)
Apr 26, 2023 0.5349 0.5349 0.4310 0.4310 28,842 -0.08(-15.02%)
Apr 25, 2023 0.5026 0.5250 0.4300 0.5072 173,203 +0.01(+1.20%)
Apr 24, 2023 0.5900 0.6000 0.4901 0.5012 195,355 -0.11(-18.10%)
Apr 21, 2023 0.6320 0.6552 0.5701 0.6120 41,975 -0.04(-6.55%)
Apr 20, 2023 0.6950 0.6950 0.6235 0.6549 31,748 +0.01(+1.90%)
Apr 19, 2023 0.6760 0.7105 0.6212 0.6427 25,917 -0.09(-11.70%)
Apr 18, 2023 0.5761 0.7500 0.5761 0.7279 158,905 +0.09(+14.22%)
Apr 17, 2023 0.6113 0.6600 0.5603 0.6373 39,265 +0.04(+6.39%)
Apr 14, 2023 0.6059 0.6839 0.5850 0.5990 51,735 -0.06(-8.44%)
Apr 13, 2023 0.5909 0.6850 0.5720 0.6542 58,223 +0.04(+6.51%)
Apr 12, 2023 0.6300 0.6595 0.5702 0.6142 49,178 -0.02(-2.66%)
Apr 11, 2023 0.6380 0.6823 0.6030 0.6310 48,889 -0.05(-7.88%)
Apr 10, 2023 0.6042 0.7300 0.6042 0.6850 57,472 +0.01(+0.74%)
Apr 06, 2023 0.5716 0.7000 0.5716 0.6800 99,500 +0.05(+8.63%)
Apr 05, 2023 0.8000 0.8000 0.6010 0.6260 304,913 -0.09(-13.00%)
Apr 04, 2023 0.5564 0.7790 0.5133 0.7195 474,689 +0.17(+32.02%)
Apr 03, 2023 0.5400 0.5999 0.5010 0.5450 296,486 -0.01(-1.80%)
Mar 31, 2023 0.5700 0.6000 0.5000 0.5550 123,452 -0.01(-2.08%)
Mar 30, 2023 0.5806 0.6256 0.5168 0.5668 100,311 -0.01(-2.29%)
Mar 29, 2023 0.6329 0.6500 0.5510 0.5801 100,214 -0.05(-8.34%)
Mar 28, 2023 0.7110 0.7449 0.6100 0.6329 210,880 -0.12(-15.59%)
Mar 27, 2023 0.8300 0.8300 0.7200 0.7498 235,506 -0.09(-10.55%)
Mar 24, 2023 0.9101 0.9700 0.8000 0.8382 277,741 -0.16(-16.18%)
Mar 23, 2023 0.9600 1.250 0.8120 1.000 619,286 +0.00(+0.00%)
Mar 22, 2023 0.8100 1.400 0.8110 1.000 3,806,353 +0.26(+35.14%)
Mar 21, 2023 0.7860 0.8200 0.7002 0.7400 282,611 -0.11(-13.26%)
Mar 20, 2023 0.9881 1.000 0.7500 0.8531 800,633 -0.14(-13.83%)
Mar 17, 2023 1.080 3.480 0.9700 0.9900 6,288,671 +0.02(+2.17%)
Mar 16, 2023 1.490 1.490 0.8900 0.9690 29,650 -0.52(-34.97%)
Mar 15, 2023 1.920 1.920 1.490 1.490 5,712 -0.61(-29.10%)
Mar 14, 2023 1.800 3.530 1.800 2.102 21,412 +0.00(+0.08%)
Mar 13, 2023 2.100 2.100 2.100 2.100 173 +0.02(+0.96%)
Mar 09, 2023 2.080 57 +0.28(+15.56%)
Mar 08, 2023 1.800 1.800 1.800 1.800 234 -0.10(-5.26%)
Mar 03, 2023 1.900 241 +0.00(+0.00%)
Mar 02, 2023 1.900 1.900 1.900 1.900 1,429 -0.02(-1.02%)
Mar 01, 2023 1.940 1.940 1.900 1.920 1,469 -0.28(-12.75%)
Feb 28, 2023 2.230 2.232 2.200 2.200 3,797 -0.21(-8.71%)
Feb 27, 2023 2.500 2.500 2.410 2.410 202 -0.07(-2.82%)
Feb 24, 2023 2.480 2.480 2.480 2.480 100 +0.04(+1.64%)
Feb 15, 2023 2.440 42 +0.03(+1.24%)
Feb 14, 2023 2.410 2.410 2.410 2.410 104 -0.02(-0.82%)
Feb 09, 2023 2.430 7 +0.00(+0.00%)
Feb 06, 2023 2.430 3 +0.02(+0.83%)
Feb 02, 2023 2.410 0 -0.34(-12.36%)
Jan 30, 2023 2.750 347 -0.06(-2.14%)
Jan 27, 2023 2.610 2.810 2.610 2.810 826 +0.16(+6.04%)
Jan 25, 2023 2.650 4 -0.30(-10.11%)
Jan 20, 2023 2.948 26 +0.13(+4.72%)
Jan 19, 2023 2.815 2.815 2.815 2.815 121 +0.02(+0.54%)
Jan 18, 2023 2.860 2.860 2.800 2.800 718 +0.00(+0.00%)
Jan 17, 2023 2.970 2.970 2.800 2.800 1,779 -0.15(-5.08%)
Jan 13, 2023 3.830 4.020 2.950 2.950 5,933 +0.20(+7.27%)
Jan 12, 2023 2.690 3.480 2.690 2.750 6,828 +0.37(+15.78%)
Jan 11, 2023 2.450 2.510 2.375 2.375 4,360 -0.08(-3.45%)
Jan 10, 2023 2.460 2.460 2.460 2.460 2,672 -0.34(-12.14%)
Jan 06, 2023 2.800 150 -0.10(-3.45%)
Jan 05, 2023 2.610 2.900 2.600 2.900 960 +0.35(+13.73%)
Jan 04, 2023 2.800 2.826 2.550 2.550 1,888 -0.08(-2.86%)
Jan 03, 2023 2.810 2.900 2.553 2.625 2,560 -0.18(-6.25%)
Dec 23, 2022 2.800 0 +0.24(+9.38%)
Dec 21, 2022 2.560 0 +0.35(+15.83%)
Dec 20, 2022 2.210 2.210 2.210 2.210 150 -0.05(-2.21%)
Dec 19, 2022 2.260 2.260 2.260 2.260 104 -0.42(-15.67%)
Dec 13, 2022 2.680 67 +0.07(+2.68%)
Dec 09, 2022 2.610 52 +0.32(+13.86%)
Dec 07, 2022 2.292 9 -0.12(-5.08%)
Dec 01, 2022 2.415 62 +0.21(+9.77%)
Nov 30, 2022 2.200 2.200 2.200 2.200 350 -0.30(-12.00%)
Nov 23, 2022 2.500 22 -0.10(-3.85%)
Nov 22, 2022 2.750 2.750 2.600 2.600 3,800 -0.15(-5.46%)
Nov 21, 2022 2.900 2.900 2.750 2.750 508 +0.13(+4.97%)
Nov 18, 2022 2.600 2.620 2.600 2.620 1,265 -0.61(-18.96%)
Nov 17, 2022 2.971 3.570 2.832 3.233 1,688 +0.63(+24.31%)
Nov 16, 2022 2.601 2.650 2.601 2.601 1,207 -0.30(-10.32%)
Nov 11, 2022 2.900 15 +0.02(+0.87%)
Nov 10, 2022 2.875 2.875 2.875 2.875 152 +0.23(+8.90%)
Nov 09, 2022 2.640 2.650 2.640 2.640 461 -0.28(-9.59%)
Nov 07, 2022 2.920 13 +0.25(+9.26%)
Nov 01, 2022 2.673 1 -0.14(-4.89%)
Oct 28, 2022 2.810 23 +0.21(+8.08%)
Oct 26, 2022 2.600 2 -0.02(-0.76%)
Oct 25, 2022 2.620 2.620 2.620 2.620 506 +0.02(+0.77%)
Oct 21, 2022 2.600 387 -0.12(-4.59%)
Oct 20, 2022 2.720 2.870 2.600 2.725 12,880 +0.08(+2.83%)
Oct 19, 2022 2.700 2.850 2.614 2.650 19,508 -0.13(-4.68%)
Oct 18, 2022 2.780 2.783 2.780 2.780 2,189 +0.12(+4.66%)
Oct 17, 2022 2.656 2.656 2.656 2.656 332 +0.06(+2.17%)
Oct 14, 2022 2.620 2.660 2.600 2.600 1,882 -0.01(-0.38%)
Oct 13, 2022 2.750 3.230 2.610 2.610 2,008 -0.02(-0.76%)
Oct 12, 2022 2.630 2.630 2.630 2.630 384 +0.01(+0.38%)
Oct 11, 2022 2.600 2.810 2.600 2.620 5,521 -0.14(-5.07%)
Oct 10, 2022 2.930 3.400 2.600 2.760 24,249 +0.01(+0.42%)
Oct 07, 2022 2.600 2.748 2.600 2.748 315 -0.15(-5.23%)
Oct 06, 2022 2.960 3.560 2.830 2.900 5,374 +0.14(+5.25%)
Oct 04, 2022 2.755 49 -0.29(-9.66%)
Oct 03, 2022 3.000 3.050 2.750 3.050 2,961 -0.09(-2.80%)
Sep 30, 2022 3.310 3.310 3.138 3.138 755 +0.18(+6.01%)
Sep 28, 2022 2.960 191 +0.06(+2.07%)
Sep 27, 2022 2.890 2.900 2.890 2.900 855 +0.19(+7.01%)
Sep 26, 2022 3.250 3.250 2.710 2.710 568 -0.55(-16.84%)
Sep 23, 2022 3.180 3.259 2.885 3.259 3,886 -0.24(-6.89%)
Sep 22, 2022 3.500 3.500 3.500 3.500 236 +0.25(+7.69%)
Sep 20, 2022 3.250 18 -0.42(-11.44%)
Sep 19, 2022 3.850 3.850 3.670 3.670 834 +0.04(+1.14%)
Sep 16, 2022 3.460 4.410 3.410 3.629 7,073 +0.18(+5.18%)
Sep 15, 2022 3.900 4.460 3.450 3.450 4,930 -0.09(-2.54%)
Sep 14, 2022 3.050 3.540 3.050 3.540 4,298 +0.53(+17.61%)
Sep 13, 2022 3.140 3.150 2.942 3.010 738 -0.09(-2.90%)
Sep 09, 2022 3.100 34 -0.03(-0.96%)
Sep 08, 2022 3.110 3.130 2.800 3.130 3,568 -0.17(-5.15%)
Sep 07, 2022 3.093 3.300 3.093 3.300 2,673 +0.00(+0.00%)
Sep 06, 2022 3.300 3.300 3.300 3.300 1,215 -0.22(-6.25%)
Sep 02, 2022 3.410 3.520 3.050 3.520 1,739 -0.08(-2.22%)
Sep 01, 2022 3.700 3.700 3.600 3.600 515 +0.22(+6.51%)
Aug 31, 2022 3.500 3.500 3.300 3.380 1,261 -0.28(-7.65%)
Aug 30, 2022 3.710 3.710 3.650 3.660 1,423 -0.31(-7.81%)
Aug 29, 2022 4.310 4.310 3.433 3.970 2,665 -0.66(-14.25%)
Aug 26, 2022 4.930 4.930 3.120 4.630 66,561 +0.11(+2.43%)
Aug 25, 2022 4.440 4.880 3.910 4.520 64,329 +0.65(+16.80%)
Aug 22, 2022 3.870 16 -0.42(-9.79%)
Aug 19, 2022 4.290 4.290 4.290 4.290 353 -0.42(-8.92%)
Aug 18, 2022 4.400 4.710 4.000 4.710 3,311 +0.33(+7.51%)
Aug 17, 2022 4.085 4.381 4.085 4.381 2,263 +0.65(+17.45%)
Aug 15, 2022 3.730 233 +0.11(+3.04%)
Aug 12, 2022 3.130 3.620 3.000 3.620 2,054 +0.00(+0.07%)
Aug 11, 2022 4.130 4.130 3.330 3.618 2,685 -1.00(-21.70%)
Aug 10, 2022 3.410 4.790 3.410 4.620 2,585 +1.51(+48.55%)
Aug 09, 2022 3.110 3.110 3.110 3.110 217 -0.03(-0.96%)
Aug 05, 2022 3.140 92 +0.28(+9.79%)
Aug 04, 2022 3.950 3.950 2.860 2.860 1,727 -0.92(-24.34%)
Aug 03, 2022 4.660 4.790 3.780 3.780 5,593 -0.57(-13.10%)
Aug 02, 2022 2.720 4.350 2.480 4.350 6,540 +1.75(+67.31%)
Aug 01, 2022 2.600 2.600 2.600 2.600 241 -0.11(-4.06%)
Jul 29, 2022 2.200 2.710 2.200 2.710 1,415 +0.42(+18.34%)
Jul 27, 2022 2.290 14 +0.06(+2.69%)
Jul 26, 2022 2.170 2.250 2.050 2.230 1,873 -0.37(-14.23%)
Jul 25, 2022 2.320 2.729 2.320 2.600 1,707 +0.35(+15.56%)
Jul 22, 2022 2.160 2.250 2.070 2.250 513 -0.33(-12.79%)
Jul 20, 2022 2.580 19 +0.27(+11.69%)
Jul 19, 2022 2.310 2.310 2.310 2.310 1,498 +0.01(+0.43%)
Jul 15, 2022 2.300 22 +0.09(+4.07%)
Jul 14, 2022 2.050 2.210 2.050 2.210 204 -0.01(-0.45%)
Jul 13, 2022 2.220 2.220 2.220 2.220 108 -0.05(-2.20%)
Jul 12, 2022 2.090 2.270 2.090 2.270 747 +0.31(+15.82%)
Jul 11, 2022 2.060 2.060 1.960 1.960 458 -0.31(-13.66%)
Jul 07, 2022 2.270 18 +0.26(+12.94%)
Jul 06, 2022 2.110 2.320 1.990 2.010 1,879 +0.05(+2.55%)
Jul 05, 2022 2.120 2.120 1.950 1.960 1,472 -0.08(-3.92%)
Jun 30, 2022 2.040 51 -0.41(-16.73%)
Jun 29, 2022 2.590 2.590 2.300 2.450 1,287 +0.04(+1.66%)
Jun 28, 2022 2.280 2.910 2.200 2.410 8,715 +0.27(+12.62%)
Jun 27, 2022 2.140 2.140 2.140 2.140 300 +0.00(+0.00%)
Jun 24, 2022 2.060 2.140 2.010 2.140 872 -0.01(-0.47%)
Jun 23, 2022 2.100 2.480 2.010 2.150 16,189 +0.05(+2.38%)
Jun 21, 2022 2.100 7 +0.15(+7.58%)
Jun 17, 2022 1.952 1.952 1.952 1.952 778 -0.09(-4.31%)
Jun 16, 2022 2.180 2.180 2.001 2.040 534 -0.07(-3.32%)
Jun 15, 2022 2.110 2.110 2.110 2.110 563 -0.05(-2.31%)
Jun 14, 2022 1.950 2.310 1.950 2.160 7,003 +0.21(+10.77%)
Jun 13, 2022 2.130 2.130 1.950 1.950 1,748 -0.16(-7.58%)
Jun 10, 2022 2.200 2.200 2.075 2.110 2,680 -0.14(-6.24%)
Jun 09, 2022 2.200 2.260 2.160 2.251 1,713 -0.06(-2.58%)
Jun 08, 2022 2.200 2.590 1.950 2.310 3,090 +0.13(+5.96%)
Jun 07, 2022 2.360 2.420 2.050 2.180 17,890 -0.42(-16.15%)
Jun 06, 2022 2.530 2.750 2.160 2.600 14,878 +0.23(+9.70%)
Jun 03, 2022 2.150 2.380 1.910 2.370 17,032 -0.04(-1.66%)
Jun 02, 2022 2.500 2.500 1.900 2.410 20,453 +0.06(+2.55%)
Jun 01, 2022 2.810 2.830 2.290 2.350 8,187 -0.47(-16.67%)
May 31, 2022 3.500 3.660 2.790 2.820 44,340 -0.61(-17.78%)
May 27, 2022 3.310 3.710 3.310 3.430 6,688 -0.05(-1.44%)
May 26, 2022 3.430 3.771 3.110 3.480 33,961 +0.18(+5.45%)
May 25, 2022 3.550 3.950 3.020 3.300 72,480 -0.25(-7.04%)
May 24, 2022 3.170 3.560 3.160 3.550 48,147 +0.39(+12.34%)
May 23, 2022 2.110 4.700 2.110 3.160 577,218 +1.16(+58.00%)
May 20, 2022 2.000 2.000 2.000 2.000 200 -2.15(-51.81%)
May 17, 2022 4.150 0 -0.05(-1.19%)
May 16, 2022 3.834 4.200 3.834 4.200 335 +0.72(+20.69%)
May 13, 2022 3.480 3.480 3.480 3.480 145 -0.87(-20.00%)
May 03, 2022 4.350 1 +0.10(+2.36%)
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.