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

Lixiang Education Holding ADR (NQ: LXEH )

0.3294 +0.0004 (+0.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
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%)
May 02, 2022 4.500 4.500 4.250 4.250 3,522 -0.38(-8.21%)
Apr 29, 2022 4.630 4.630 4.630 4.630 101 +0.53(+12.92%)
Apr 28, 2022 4.100 4.100 4.100 4.100 144 -0.40(-8.89%)
Apr 27, 2022 4.500 4.500 4.500 4.500 305 +0.12(+2.86%)
Apr 26, 2022 4.375 4.375 4.375 4.375 200 -0.36(-7.51%)
Apr 22, 2022 4.730 1 +0.08(+1.72%)
Apr 20, 2022 4.650 0 +0.03(+0.65%)
Apr 18, 2022 4.620 1 +0.22(+5.00%)
Apr 14, 2022 4.400 4.400 4.400 4.400 329 -0.05(-1.12%)
Apr 12, 2022 4.450 210 -0.05(-1.11%)
Apr 11, 2022 4.500 4.500 4.500 4.500 223 -0.24(-5.09%)
Apr 06, 2022 4.742 1 -0.13(-2.57%)
Apr 04, 2022 4.867 71 +0.42(+9.33%)
Apr 01, 2022 4.452 4.452 4.452 4.452 233 -0.33(-6.87%)
Mar 30, 2022 4.780 24 +0.22(+4.82%)
Mar 25, 2022 4.560 0 -0.04(-0.87%)
Mar 24, 2022 4.600 4.600 4.600 4.600 304 +0.31(+7.23%)
Mar 21, 2022 4.290 9 -0.32(-6.94%)
Mar 18, 2022 4.610 4.610 4.610 4.610 320 -0.49(-9.61%)
Mar 16, 2022 5.100 202 +0.27(+5.59%)
Mar 15, 2022 4.830 4.830 4.830 4.830 419 +0.53(+12.33%)
Mar 14, 2022 4.174 4.500 4.174 4.300 563 +0.20(+4.88%)
Mar 09, 2022 4.100 13 -0.01(-0.24%)
Mar 08, 2022 4.110 4.110 4.110 4.110 198 +0.01(+0.24%)
Mar 07, 2022 4.450 4.450 4.100 4.100 566 +0.05(+1.23%)
Mar 02, 2022 4.050 6 -0.46(-10.20%)
Mar 01, 2022 4.510 4.510 4.510 4.510 260 -0.54(-10.69%)
Feb 17, 2022 5.050 189 -0.94(-15.69%)
Feb 16, 2022 5.990 6.200 5.990 5.990 441 -0.58(-8.88%)
Feb 15, 2022 6.574 6.574 6.574 6.574 250 -0.43(-6.09%)
Feb 02, 2022 7.000 0 +1.20(+20.69%)
Jan 31, 2022 5.800 120 +0.00(+0.00%)
Jan 26, 2022 5.800 17 -0.54(-8.52%)
Jan 25, 2022 5.850 6.340 5.750 6.340 1,421 -0.01(-0.16%)
Jan 24, 2022 6.420 7.050 6.350 6.350 1,103 -1.34(-17.43%)
Jan 21, 2022 7.650 7.690 7.650 7.690 868 +0.20(+2.67%)
Jan 20, 2022 8.100 8.100 7.490 7.490 1,039 +0.08(+1.01%)
Jan 19, 2022 7.415 7.415 7.415 7.415 425 -0.58(-7.31%)
Jan 18, 2022 7.968 8.000 7.968 8.000 754 -0.90(-10.11%)
Jan 12, 2022 8.900 0 +0.40(+4.71%)
Jan 06, 2022 8.500 8.500 8.500 4 -1.45(-14.57%)
Jan 03, 2022 9.950 9.950 9.950 29 +0.01(+0.10%)
Dec 31, 2021 9.940 9.940 9.940 9.940 338 +0.64(+6.88%)
Dec 29, 2021 9.300 9.300 9.300 7 -0.70(-7.00%)
Dec 28, 2021 8.970 10.20 8.970 10.00 2,322 +1.00(+11.11%)
Dec 27, 2021 8.850 9.500 8.710 9.000 28,250 +0.00(+0.00%)
Dec 20, 2021 9.000 9.000 9.000 45 -0.80(-8.16%)
Dec 15, 2021 9.800 9.800 9.800 24 +0.00(+0.00%)
Dec 07, 2021 9.800 9.800 9.800 0 +0.22(+2.30%)
Dec 02, 2021 9.580 9.580 9.580 4 +0.00(+0.00%)
Nov 24, 2021 9.580 9.580 9.580 3 +0.00(+0.00%)
Nov 23, 2021 9.580 9.580 9.580 9.580 259 +0.20(+2.13%)
Nov 22, 2021 8.900 9.380 8.900 9.380 835 +0.52(+5.87%)
Nov 18, 2021 8.860 8.860 8.860 262 +0.06(+0.68%)
Nov 15, 2021 8.800 8.800 8.800 20 +0.06(+0.69%)
Nov 11, 2021 8.740 8.740 8.740 53 +0.20(+2.39%)
Nov 08, 2021 8.536 8.536 8.536 64 -0.42(-4.73%)
Nov 04, 2021 8.960 8.960 8.960 14 +0.52(+6.16%)
Oct 27, 2021 8.440 8.440 8.440 1 +0.34(+4.18%)
Oct 26, 2021 7.530 8.101 7.390 8.101 492 -0.11(-1.33%)
Oct 25, 2021 7.920 8.210 7.920 8.210 436 +0.21(+2.63%)
Oct 21, 2021 8.000 8.000 8.000 39 -0.52(-6.10%)
Oct 18, 2021 8.520 8.520 8.520 0 +0.30(+3.65%)
Oct 15, 2021 8.650 8.650 8.220 8.220 438 -0.38(-4.42%)
Oct 12, 2021 8.600 8.600 8.600 298 -0.30(-3.43%)
Oct 11, 2021 8.390 8.980 8.390 8.905 726 +0.10(+1.19%)
Oct 07, 2021 8.800 8.800 8.800 124 +1.00(+12.82%)
Oct 06, 2021 7.800 7.800 7.800 7.800 661 +0.00(+0.00%)
Oct 04, 2021 7.800 7.800 7.800 64 -0.07(-0.95%)
Sep 30, 2021 7.875 7.875 7.875 2 +0.01(+0.18%)
Sep 29, 2021 7.860 7.860 7.860 7.860 102 -0.14(-1.75%)
Sep 28, 2021 8.000 8.000 8.000 8.000 451 -0.30(-3.61%)
Sep 27, 2021 8.297 8.300 8.297 8.300 690 +0.36(+4.58%)
Sep 20, 2021 7.937 7.937 7.937 50 -0.25(-3.09%)
Sep 17, 2021 8.300 8.300 8.180 8.190 517 +0.01(+0.12%)
Sep 15, 2021 8.180 8.180 8.180 0 -0.67(-7.57%)
Sep 14, 2021 9.310 9.400 8.620 8.850 34,540 -0.65(-6.84%)
Sep 09, 2021 9.500 9.500 9.500 13 +0.00(+0.00%)
Sep 08, 2021 10.38 10.38 9.500 9.500 612 -0.50(-5.00%)
Sep 07, 2021 9.997 10.00 9.997 10.00 412 +0.59(+6.27%)
Sep 02, 2021 9.410 9.410 9.410 87 +0.51(+5.73%)
Aug 31, 2021 8.900 8.900 8.900 17 -0.10(-1.11%)
Aug 26, 2021 9.000 9.000 9.000 7 +0.48(+5.63%)
Aug 24, 2021 8.520 8.520 8.520 13 -0.08(-0.93%)
Aug 23, 2021 8.600 8.600 8.600 8.600 383 +0.00(+0.00%)
Aug 20, 2021 8.500 8.600 8.500 8.600 311 +0.01(+0.12%)
Aug 18, 2021 8.590 8.590 8.590 15 +0.71(+8.96%)
Aug 17, 2021 8.500 8.600 7.884 7.884 1,179 -0.62(-7.25%)
Aug 16, 2021 8.500 8.500 8.360 8.500 501 +0.05(+0.59%)
Aug 13, 2021 8.300 8.520 8.250 8.450 1,135 +0.02(+0.24%)
Aug 12, 2021 8.300 8.430 8.300 8.430 1,410 +0.00(+0.00%)
Aug 11, 2021 8.320 8.450 8.320 8.430 637 -0.16(-1.86%)
Aug 10, 2021 8.500 8.590 8.497 8.590 854 +0.48(+5.92%)
Aug 09, 2021 8.800 9.000 8.110 8.110 846 -0.48(-5.59%)
Aug 06, 2021 8.587 8.590 8.587 8.590 605 +0.00(+0.00%)
Aug 05, 2021 8.666 8.666 8.590 8.590 915 +0.24(+2.86%)
Aug 04, 2021 8.500 8.500 8.075 8.351 1,467 -0.40(-4.56%)
Aug 03, 2021 8.747 8.750 8.747 8.750 859 +0.25(+2.94%)
Aug 02, 2021 8.500 8.500 8.500 8.500 324 -0.50(-5.55%)
Jul 30, 2021 9.000 9.000 8.940 9.000 1,031 -0.00(-0.00%)
Jul 29, 2021 8.850 9.000 8.850 9.000 1,163 +0.06(+0.70%)
Jul 23, 2021 8.937 8.937 8.937 2 -0.56(-5.92%)
Jul 22, 2021 9.500 9.500 9.500 9.500 391 +0.50(+5.56%)
Jul 21, 2021 8.980 9.000 8.980 9.000 2,259 +0.50(+5.88%)
Jul 20, 2021 8.530 8.530 8.500 8.500 521 +0.23(+2.78%)
Jul 19, 2021 7.630 8.270 7.610 8.270 982 -0.25(-2.93%)
Jul 16, 2021 9.300 9.300 8.520 8.520 2,080 +0.00(+0.00%)
Jul 14, 2021 8.520 8.520 8.520 162 -0.63(-6.89%)
Jul 13, 2021 9.450 9.450 9.050 9.150 1,027 -0.35(-3.68%)
Jul 07, 2021 9.500 9.500 9.500 133 -0.52(-5.19%)
Jul 01, 2021 10.02 10.02 10.02 11 -0.04(-0.45%)
Jun 30, 2021 10.17 10.17 10.05 10.06 820 -0.11(-1.03%)
Jun 29, 2021 10.18 10.18 10.17 10.17 1,671 +0.00(+0.00%)
Jun 28, 2021 10.01 10.26 10.01 10.17 973 -0.45(-4.26%)
Jun 25, 2021 9.984 10.62 9.984 10.62 1,727 -0.33(-2.99%)
Jun 24, 2021 10.45 10.95 10.05 10.95 6,060 +1.13(+11.51%)
Jun 23, 2021 10.44 10.44 9.820 9.820 683 -0.31(-3.06%)
Jun 22, 2021 10.44 10.44 10.13 10.13 857 -0.27(-2.60%)
Jun 21, 2021 9.808 10.40 9.808 10.40 907 +0.05(+0.48%)
Jun 18, 2021 10.02 11.02 10.02 10.35 4,154 -1.20(-10.37%)
Jun 17, 2021 10.89 11.55 10.52 11.55 4,341 +0.53(+4.79%)
Jun 16, 2021 11.30 12.49 10.54 11.02 17,944 +0.48(+4.55%)
Jun 15, 2021 11.54 11.98 10.54 10.54 23,261 -1.96(-15.68%)
Jun 14, 2021 9.680 12.50 9.680 12.50 40,365 +4.00(+47.06%)
Jun 11, 2021 9.820 9.820 8.000 8.500 115,180 -1.72(-16.83%)
Jun 10, 2021 8.450 11.99 8.450 10.22 29,534 +1.72(+20.24%)
Jun 09, 2021 8.500 8.500 8.500 8.500 164 +0.29(+3.53%)
Jun 08, 2021 8.590 8.590 8.123 8.210 1,485 -0.34(-3.98%)
Jun 07, 2021 8.550 8.550 8.540 8.550 971 +0.05(+0.59%)
Jun 04, 2021 8.490 8.500 8.490 8.500 502 +0.36(+4.42%)
Jun 03, 2021 8.140 8.140 8.140 8.140 151 -0.07(-0.81%)
Jun 02, 2021 8.102 8.800 8.102 8.207 998 +0.25(+3.08%)
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.