Dark

LXEH
Lixiang Education Holding Co., Ltd.
stock NASDAQ ADR

At Close

May 16, 2025 3:59:30 PM EDT

2.33USD+6.881%(+0.15)40,435

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 15, 2025 8:55:30 AM EDT

2.46USD+12.844%(+0.28)0

After-hours

May 14, 2025 4:06:30 PM EDT

2.25USD+0.446%(+0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	2.1900	2.3600	2.1000	2.3300	+6.881%	40,435	0.000%
2025-05-15	2.3800	2.3800	2.1000	2.1800	-2.242%	45,850	+6.881%
2025-05-14	2.3600	2.4986	2.0500	2.2300	+2.294%	79,067	+4.484%
2025-05-13	3.0600	3.1000	1.9600	2.1800	-23.509%	207,273	+6.881%
2025-05-12	3.0300	3.2975	2.8500	2.8500	-5.941%	116,518	-18.246%
2025-05-09	2.8200	3.0300	2.7200	3.0300	+2.712%	38,371	-23.102%
2025-05-08	2.9400	3.2100	2.5900	2.9500	-2.961%	84,929	-21.017%
2025-05-07	2.8600	3.1300	2.3200	3.0400	-12.894%	156,358	-23.355%
2025-05-06	2.0800	3.6700	2.0600	3.4900	+69.417%	696,298	-33.238%
2025-05-05	2.0900	2.1265	2.0600	2.0600	-2.830%	13,931	+13.107%
2025-05-02	1.9500	2.1300	1.9500	2.1200	+1.923%	19,197	+9.906%
2025-05-01	2.2000	2.2200	2.0000	2.0800	-3.256%	43,994	+12.019%
2025-04-30	2.0600	2.2495	2.0600	2.1500	+0.939%	23,975	+8.372%
2025-04-29	2.1500	2.2327	2.0900	2.1300	-0.930%	49,761	+9.390%
2025-04-28	2.2300	2.4204	2.1200	2.1500	-7.725%	45,401	+8.372%
2025-04-25	2.4300	2.5700	2.3300	2.3300	-4.898%	40,182	0.000%
2025-04-24	2.3800	2.6472	2.1400	2.4500	-1.606%	141,350	-4.898%
2025-04-23	2.5000	2.5100	2.2500	2.4900	+6.410%	145,685	-6.426%
2025-04-22	2.6800	2.8238	2.2200	2.3400	-18.467%	311,120	-0.427%
2025-04-21	2.0000	3.3900	1.5300	2.8700	-58.041%	1,569,904	-18.815%
2025-04-17	22.3000	23.5005	6.0000	6.8400	-70.248%	1,565,234	-65.936%
2025-04-16	21.7500	23.1400	20.0000	22.9900	+0.273%	120,461	-89.865%
2025-04-15	24.1600	25.5000	21.6200	22.9274	-5.649%	20,029	-89.837%
2025-04-14	25.0900	26.5000	23.0200	24.3000	+13.023%	18,672	-90.412%
2025-04-11	20.0000	23.6900	18.9900	21.5000	+11.630%	28,119	-89.163%
2025-04-10	27.0100	28.8424	12.0200	19.2600	-31.410%	72,899	-87.902%
2025-04-09	29.0000	33.2500	28.0800	28.0800	0.000%	46,829	-91.702%
2025-04-08	28.0300	30.7904	26.5445	28.0800	+4.000%	13,388	-91.702%
2025-04-07	25.0000	50.0800	23.9400	27.0000	+11.639%	95,959	-91.370%
2025-04-04	22.6500	26.4517	22.6500	24.1850	+7.298%	65,458	-90.366%
2025-04-03	24.9000	27.3000	21.5000	22.5400	-2.887%	92,013	-89.663%
2025-04-02	27.4900	27.4900	23.0000	23.2100	-5.362%	59,416	-89.961%
2025-04-01	21.3200	39.3300	19.8222	24.5250	+26.613%	182,483	-90.499%
2025-03-31	16.6500	22.9100	15.0100	19.3700	+9.745%	111,371	-87.971%
2025-03-28	13.5000	23.4193	13.5000	17.6500	+32.408%	217,526	-86.799%
2025-03-27	16.7600	16.8000	12.0100	13.3300	-26.798%	93,949	-82.521%
2025-03-26	10.1600	21.9900	10.1600	18.2100	+75.096%	432,150	-87.205%
2025-03-25	10.5200	10.5900	10.1100	10.4000	+1.365%	21,665	-77.596%
2025-03-24	10.1000	10.4500	9.7300	10.2600	-0.292%	53,997	-77.290%
2025-03-21	10.6700	10.7597	9.5000	10.2900	-3.561%	188,292	-77.357%
2025-03-20	10.4300	10.9000	10.4300	10.6700	+2.596%	128,205	-78.163%
2025-03-19	10.2700	10.9800	10.2700	10.4000	+0.580%	3,091,705	-77.596%
2025-03-18	9.6400	10.4000	9.4800	10.3400	+8.499%	1,280,768	-77.466%
2025-03-17	9.4976	9.9500	9.1000	9.5300	+2.363%	1,944,807	-75.551%
2025-03-14	9.0000	9.3100	9.0000	9.3100	+0.108%	1,695	-74.973%
2025-03-13	8.9500	9.4499	8.9500	9.3000	+1.087%	1,830	-74.946%
2025-03-12	9.1050	9.4000	8.9000	9.2000	-1.604%	5,899	-74.674%
2025-03-11	9.1900	9.3500	9.1900	9.3500	+2.974%	2,228	-75.080%
2025-03-10	8.9000	9.2290	8.9000	9.0800	+0.889%	2,610	-74.339%
2025-03-07	8.6884	9.3653	8.6884	9.0000	+0.671%	9,605	-74.111%
2025-03-06	8.9300	9.1200	8.9100	8.9400	-0.887%	3,298	-73.937%
2025-03-05	9.1750	9.1750	8.8600	9.0200	0.000%	3,840	-74.169%
2025-03-04	8.9900	9.0200	8.9000	9.0200	-0.331%	3,717	-74.169%
2025-03-03	9.0000	9.2000	8.7600	9.0500	-1.844%	7,959	-74.254%
2025-02-28	8.6800	9.2200	8.6600	9.2200	+2.444%	16,605	-74.729%
2025-02-27	8.9300	9.1000	8.5200	9.0000	-0.112%	11,784	-74.111%
2025-02-26	8.6300	9.0200	8.5200	9.0101	-1.097%	11,154	-74.140%
2025-02-25	8.5800	9.1100	8.0000	9.1100	+1.110%	20,397	-74.424%
2025-02-24	9.0300	9.3000	8.3500	9.0100	-3.945%	20,591	-74.140%
2025-02-21	9.8900	9.9400	9.0000	9.3800	-2.495%	5,239	-75.160%
2025-02-20	10.0250	10.0300	9.6200	9.6200	-3.848%	11,586	-75.780%
2025-02-19	10.0000	10.0500	9.7000	10.0050	-2.390%	7,152	-76.712%
2025-02-18	9.3100	10.2500	9.0100	10.2500	+14.016%	18,634	-77.268%
2025-02-14	8.3850	8.9900	8.3850	8.9900	+7.279%	14,569	-74.082%
2025-02-13	8.5500	8.5500	8.2200	8.3800	-0.475%	9,428	-72.196%
2025-02-12	8.6069	8.7231	8.2800	8.4200	+1.937%	11,312	-72.328%
2025-02-11	8.1400	8.2600	7.9500	8.2600	+1.225%	15,386	-71.792%
2025-02-10	8.3000	8.4350	8.0400	8.1600	-0.244%	11,210	-71.446%
2025-02-07	8.1500	8.5700	8.1500	8.1800	-5.104%	8,498	-71.516%
2025-02-06	8.3000	8.8749	8.3000	8.6200	+3.234%	10,862	-72.970%
2025-02-05	8.0500	8.9100	7.9400	8.3500	+2.706%	55,093	-72.096%
2025-02-04	5.5049	8.8797	5.5049	8.1300	+50.556%	917,186	-71.341%
2025-02-03	5.4000	5.6387	5.3300	5.4000	+3.250%	3,812	-56.852%
2025-01-31	5.4899	5.4900	5.2300	5.2300	-5.064%	5,481	-55.449%
2025-01-30	5.3200	5.5151	5.2200	5.5090	+5.536%	9,169	-57.706%
2025-01-29	5.2208	5.2208	5.2200	5.2200	-1.509%	5,147	-55.364%
2025-01-28	5.2500	5.3250	5.0757	5.3000	+4.743%	30,302	-56.038%
2025-01-27	5.2000	5.2000	5.0501	5.0600	-0.784%	12,161	-53.953%
2025-01-24	5.1700	5.1700	5.0600	5.1000	+0.990%	5,982	-54.314%
2025-01-23	5.2000	5.2000	5.0500	5.0500	+1.000%	2,872	-53.861%
2025-01-22	4.9700	5.1000	4.8000	5.0000	+3.093%	15,171	-53.400%
2025-01-21	5.1300	5.1415	4.8500	4.8500	-1.335%	10,582	-51.959%
2025-01-17	5.2700	5.2700	4.8101	4.9156	-8.120%	4,489	-52.600%
2025-01-16	4.8300	5.4446	4.8300	5.3500	+9.184%	7,915	-56.449%
2025-01-15	4.8000	5.1600	4.8000	4.9000	+1.374%	15,355	-52.449%
2025-01-14	5.2600	5.2700	4.7000	4.8336	-8.281%	41,671	-51.796%
2025-01-13	5.9500	6.0600	5.2700	5.2700	-11.429%	37,570	-55.787%
2025-01-10	5.8500	6.0200	5.8500	5.9500	+1.884%	11,406	-60.840%
2025-01-08	5.7000	5.9100	5.6500	5.8400	+2.817%	14,162	-60.103%
2025-01-07	5.4800	5.7500	5.4800	5.6800	-0.351%	24,339	-58.979%
2025-01-06	5.2500	5.9400	5.2500	5.7000	0.000%	19,457	-59.123%
2025-01-03	5.5100	5.8900	5.5000	5.7000	-4.040%	12,485	-59.123%
2025-01-02	5.0000	5.9400	5.0000	5.9400	+17.044%	23,820	-60.774%
2024-12-31	4.7100	5.1850	4.6600	5.0750	+7.521%	62,516	-54.089%
2024-12-30	5.1000	5.1000	4.5001	4.7200	-7.992%	32,627	-50.636%
2024-12-27	5.2800	5.5100	5.0332	5.1300	+2.600%	7,110	-54.581%
2024-12-26	5.6400	6.1200	5.0000	5.0000	-11.972%	164,752	-53.400%
2024-12-24	5.5000	5.6800	5.0080	5.6800	+2.527%	255,235	-58.979%
2024-12-23	4.8000	5.6800	4.4200	5.5400	+12.602%	452,889	-57.942%
2024-12-20	4.2500	5.7000	3.8272	4.9200	+21.182%	502,990	-52.642%
2024-12-19	3.5200	4.7100	3.2500	4.0600	+19.062%	210,441	-42.611%
2024-12-18	2.4507	3.7000	2.3900	3.4100	+36.400%	198,258	-31.672%
2024-12-17	2.5200	2.7700	2.4601	2.5000	+4.167%	26,211	-6.800%
2024-12-16	2.2594	2.4100	2.2594	2.4000	0.000%	7,058	-2.917%
2024-12-13	2.4400	2.4500	2.4000	2.4000	0.000%	3,320	-2.917%
2024-12-12	2.4700	2.4700	2.4000	2.4000	-0.407%	2,363	-2.917%
2024-12-11	2.4000	2.4098	2.4000	2.4098	-0.008%	1,443	-3.311%
2024-12-10	2.3000	2.4999	2.3000	2.4100	+2.991%	2,015	-3.320%
2024-12-09	2.6000	2.7400	2.3200	2.3400	-3.306%	27,616	-0.427%
2024-12-06	2.4500	2.5900	2.4200	2.4200	+0.833%	11,929	-3.719%
2024-12-05	2.4600	2.4700	2.3900	2.4000	-6.615%	13,596	-2.917%
2024-12-04	2.4400	2.5700	2.4200	2.5700	+6.198%	3,143	-9.339%
2024-12-03	2.4500	2.5100	2.3908	2.4200	-2.811%	3,259	-3.719%
2024-12-02	2.5000	2.5120	2.3000	2.4900	-0.797%	16,982	-6.426%
2024-11-29	2.3550	2.5100	2.3550	2.5100	+5.462%	3,899	-7.171%
2024-11-27	2.3300	2.3800	2.3300	2.3800	+2.146%	703	-2.101%
2024-11-26	2.3239	2.3947	2.3200	2.3300	-2.917%	3,755	0.000%
2024-11-25	2.3100	2.4000	2.2400	2.4000	+11.628%	13,978	-2.917%
2024-11-22	2.1000	2.2599	2.0200	2.1500	+4.369%	3,674	+8.372%
2024-11-21	2.1000	2.1000	1.9500	2.0600	-4.630%	15,783	+13.107%
2024-11-20	2.2700	2.2801	2.1600	2.1600	-7.296%	10,647	+7.870%
2024-11-19	2.2100	2.4000	2.1400	2.3300	+6.393%	12,001	0.000%
2024-11-18	2.2400	2.2400	2.1900	2.1900	-0.455%	1,975	+6.393%
2024-11-15	2.3500	2.3800	2.1406	2.2000	-7.830%	16,538	+5.909%
2024-11-14	2.4900	2.4900	2.3500	2.3869	-2.576%	8,637	-2.384%
2024-11-13	2.5800	2.7500	2.3800	2.4500	-5.039%	26,242	-4.898%
2024-11-12	2.6700	2.7100	2.5100	2.5800	+3.614%	8,848	-9.690%
2024-11-11	2.4700	2.5200	2.4255	2.4900	+0.810%	3,446	-6.426%
2024-11-08	2.5100	2.5600	2.4100	2.4700	-3.516%	8,268	-5.668%
2024-11-07	2.4933	2.6500	2.3000	2.5600	+10.345%	22,012	-8.984%
2024-11-06	2.4701	2.4999	2.3000	2.3200	-3.734%	24,027	+0.431%
2024-11-05	2.6200	2.6799	2.4000	2.4100	-8.365%	43,247	-3.320%
2024-11-04	2.9000	2.9100	2.6200	2.6300	-11.149%	25,755	-11.407%
2024-11-01	3.1200	3.1200	2.9500	2.9600	-4.823%	8,601	-21.284%
2024-10-31	3.1000	3.3200	3.0105	3.1100	-1.270%	17,625	-25.080%
2024-10-30	3.1200	3.1700	3.0201	3.1500	-1.254%	8,358	-26.032%
2024-10-29	3.4300	3.4381	3.1301	3.1900	-2.446%	11,374	-26.959%
2024-10-28	4.2200	4.2200	3.2200	3.2700	-19.656%	128,069	-28.746%
2024-10-25	3.9694	4.2500	3.5800	4.0700	+4.897%	91,478	-42.752%
2024-10-24	2.9200	4.1999	2.9200	3.8800	+31.081%	161,162	-39.948%
2024-10-23	2.8400	2.9600	2.8400	2.9600	+2.069%	2,339	-21.284%
2024-10-22	2.8200	3.0000	2.8000	2.9000	+2.473%	13,502	-19.655%
2024-10-21	3.0033	3.0055	2.8100	2.8300	-4.714%	10,863	-17.668%
2024-10-18	3.0000	3.0500	2.9400	2.9700	-1.980%	14,092	-21.549%
2024-10-17	3.0400	3.1400	2.8252	3.0300	-4.558%	116,321	-23.102%
2024-10-16	3.0433	3.2887	3.0301	3.1747	+3.410%	26,315	-26.607%
2024-10-15	2.9999	3.1300	2.9320	3.0700	+4.068%	46,549	-24.104%
2024-10-14	2.8400	2.9500	2.8400	2.9500	+3.147%	7,550	-21.017%
2024-10-11	3.0500	3.1680	2.6400	2.8600	-8.333%	37,884	-18.531%
2024-10-10	3.3300	3.3300	3.1000	3.1200	-3.106%	26,465	-25.321%
2024-10-09	3.5500	3.7400	3.2000	3.2200	-11.295%	35,543	-27.640%
2024-10-08	3.9100	3.9100	3.4100	3.6300	-10.370%	72,634	-35.813%
2024-10-07	3.5700	4.2999	3.5700	4.0500	+13.445%	204,961	-42.469%
2024-10-04	3.6600	3.9120	3.5100	3.5700	+3.179%	55,546	-34.734%
2024-10-03	3.7700	3.7700	3.4100	3.4600	-8.211%	22,634	-32.659%
2024-10-02	3.4600	3.7800	3.3000	3.7695	+9.261%	76,590	-38.188%
2024-10-01	3.8600	4.0000	3.3101	3.4500	-16.058%	106,818	-32.464%
2024-09-30	3.1500	4.2101	3.1500	4.1100	+55.094%	799,401	-43.309%
2024-09-27	2.6110	3.1000	2.5800	2.6500	-5.357%	80,753	-12.075%
2024-09-26	2.5730	2.9220	2.5400	2.8000	+10.672%	63,072	-16.786%
2024-09-25	2.3110	2.5980	2.3000	2.5300	+9.500%	23,326	-7.905%
2024-09-24	2.3010	2.3740	2.2990	2.3105	+0.457%	4,244	+0.844%
2024-09-23	2.4800	2.4800	2.2000	2.3000	-0.087%	3,380	+1.304%
2024-09-20	2.2660	2.3200	2.2660	2.3020	-1.244%	1,810	+1.216%
2024-09-19	2.3510	2.3510	2.2020	2.3310	+1.790%	19,814	-0.043%
2024-09-18	2.2320	2.3400	2.1110	2.2900	-0.651%	11,147	+1.747%
2024-09-17	2.3200	2.3200	2.2410	2.3050	+0.217%	4,020	+1.085%
2024-09-16	2.2300	2.4500	2.2000	2.3000	+0.437%	14,909	+1.304%
2024-09-13	2.3320	2.5800	2.2500	2.2900	-10.020%	16,338	+1.747%
2024-09-12	2.6000	2.6530	2.4720	2.5450	-5.741%	5,279	-8.448%
2024-09-11	2.5740	2.8000	2.3620	2.7000	+1.427%	86,682	-13.704%
2024-09-10	2.5010	2.7000	2.5010	2.6620	+3.782%	2,925	-12.472%
2024-09-09	2.4100	2.5895	2.4100	2.5650	+2.600%	497	-9.162%
2024-09-06	2.4000	2.5000	2.4000	2.5000	+3.434%	1,721	-6.800%
2024-09-05	2.3910	2.4400	2.3910	2.4170	-2.932%	1,283	-3.600%
2024-09-04	2.4000	2.5530	2.3900	2.4900	+2.301%	714	-6.426%
2024-09-03	2.4670	2.4680	2.3210	2.4340	-3.718%	5,255	-4.273%
2024-08-30	2.5010	2.5280	2.4010	2.5280	0.000%	2,491	-7.832%
2024-08-29	2.6800	2.6800	2.5016	2.5280	+1.853%	776	-7.832%
2024-08-28	2.9800	2.9800	2.3300	2.4820	-14.236%	17,130	-6.124%
2024-08-27	2.5610	2.9970	2.5610	2.8940	+9.497%	30,720	-19.489%
2024-08-26	2.5600	2.7590	2.5600	2.6430	+3.444%	2,790	-11.843%
2024-08-23	2.6900	2.8000	2.5210	2.5550	+1.389%	21,206	-8.806%
2024-08-22	2.5000	2.6990	2.5000	2.5200	-1.254%	20,087	-7.540%
2024-08-21	2.4200	2.6990	2.3730	2.5520	-0.429%	9,934	-8.699%
2024-08-20	2.4050	2.5780	2.3060	2.5630	+5.604%	22,774	-9.091%
2024-08-19	2.4700	2.4990	2.1110	2.4270	-1.701%	17,330	-3.997%
2024-08-16	2.4780	2.4790	2.3660	2.4690	+1.772%	5,709	-5.630%
2024-08-15	2.3980	2.4860	2.3120	2.4260	-1.502%	5,324	-3.957%
2024-08-14	2.4650	2.5000	2.4310	2.4630	-1.480%	5,326	-5.400%
2024-08-13	2.3540	2.5380	2.3530	2.5000	+2.417%	8,355	-6.800%
2024-08-12	2.5535	2.5535	2.3280	2.4410	-2.633%	8,658	-4.547%
2024-08-09	2.5230	2.5610	2.4100	2.5070	+0.683%	9,142	-7.060%
2024-08-08	2.6020	2.6020	2.4890	2.4900	-1.698%	7,208	-6.426%
2024-08-07	2.6600	2.8700	2.4430	2.5330	-11.465%	16,296	-8.014%
2024-08-06	2.5000	3.1890	2.5000	2.8610	+15.131%	15,501	-18.560%
2024-08-05	2.4020	2.6760	2.4020	2.4850	-7.276%	12,768	-6.237%
2024-08-02	2.5750	2.8270	2.4140	2.6800	+2.603%	23,480	-13.060%
2024-08-01	2.7530	2.7530	2.5600	2.6120	+0.462%	11,045	-10.796%
2024-07-31	2.8120	2.8750	2.4140	2.6000	-20.245%	54,438	-10.385%
2024-07-30	2.9500	3.2600	2.8830	3.2600	+6.258%	299,733	-28.528%
2024-07-29	2.9960	3.1500	2.8500	3.0680	-1.032%	14,917	-24.055%
2024-07-26	3.0060	3.1000	2.7010	3.1000	+0.551%	13,621	-24.839%
2024-07-25	2.8700	3.1000	2.8700	3.0830	+2.767%	4,583	-24.424%
2024-07-24	2.8010	3.0000	2.8010	3.0000	+2.284%	2,200	-22.333%
2024-07-23	3.1350	3.2960	2.6110	2.9330	-9.335%	43,511	-20.559%
2024-07-22	3.5350	3.5350	3.0000	3.2350	-9.612%	34,302	-27.975%
2024-07-19	3.4500	3.6720	3.3270	3.5790	+1.879%	4,216	-34.898%
2024-07-18	3.4570	3.5460	3.4190	3.5130	+0.057%	2,318	-33.675%
2024-07-17	3.6290	3.6290	3.4260	3.5110	-1.625%	3,919	-33.637%
2024-07-16	3.3500	3.6790	3.3000	3.5690	+0.450%	77,326	-34.716%
2024-07-15	3.4110	3.6500	3.4110	3.5530	-2.094%	5,937	-34.422%
2024-07-12	3.8000	3.8990	3.5490	3.6290	-3.766%	5,925	-35.795%
2024-07-11	3.7810	3.8850	3.6510	3.7710	-3.629%	5,390	-38.213%
2024-07-10	3.7210	3.9790	3.6570	3.9130	+2.703%	5,654	-40.455%
2024-07-09	3.7110	3.8900	3.7100	3.8100	+2.973%	2,541	-38.845%
2024-07-08	3.6360	3.8370	3.6360	3.7000	+1.732%	4,946	-37.027%
2024-07-05	4.0000	4.0000	3.4000	3.6370	-8.388%	18,490	-35.936%
2024-07-03	3.8000	3.9990	3.7520	3.9700	+3.520%	2,115	-41.310%
2024-07-02	3.8030	3.9900	3.8030	3.8350	+1.913%	4,335	-39.244%
2024-07-01	3.8000	4.1380	3.6750	3.7630	-1.000%	8,447	-38.081%
2024-06-28	4.0050	4.0840	3.8000	3.8010	-7.066%	4,884	-38.700%
2024-06-27	3.9100	4.1050	3.9100	4.0900	+2.097%	1,663	-43.032%
2024-06-26	4.1500	4.1500	4.0000	4.0060	+1.162%	3,485	-41.837%
2024-06-25	4.0830	4.3310	3.9000	3.9600	+0.202%	17,086	-41.162%
2024-06-24	4.1000	4.3000	3.9520	3.9520	-5.793%	13,618	-41.043%
2024-06-21	3.5920	4.3870	3.5510	4.1950	+15.216%	46,883	-44.458%
2024-06-20	3.6230	3.7900	3.5210	3.6410	-4.686%	13,948	-36.007%
2024-06-18	3.4200	4.2000	3.4200	3.8200	+6.111%	90,950	-39.005%
2024-06-17	3.3080	3.7840	3.3080	3.6000	-0.826%	7,335	-35.278%
2024-06-14	3.4200	3.8490	3.3000	3.6300	-1.892%	12,642	-35.813%
2024-06-13	4.2960	4.4000	3.3980	3.7000	-13.753%	38,080	-37.027%
2024-06-12	3.8370	4.9990	3.7980	4.2900	+13.432%	157,863	-45.688%
2024-06-11	3.3500	3.8400	3.3465	3.7820	+19.684%	59,498	-38.392%
2024-06-10	3.2700	3.5075	3.1500	3.1600	-3.216%	6,198	-26.266%
2024-06-07	3.2000	3.5360	3.1110	3.2650	-1.952%	17,725	-28.637%
2024-06-06	3.4860	3.5000	3.2010	3.3300	+0.574%	8,680	-30.030%
2024-06-05	3.3880	3.6800	3.2010	3.3110	-4.665%	27,806	-29.629%
2024-06-04	3.3870	3.9000	3.1580	3.4730	+9.975%	42,828	-32.911%
2024-06-03	3.4000	3.4000	3.1010	3.1580	-4.129%	8,253	-26.219%
2024-05-31	3.3300	3.3900	3.2000	3.2940	+0.122%	8,442	-29.265%
2024-05-30	3.4300	3.4300	3.1700	3.2900	+3.329%	7,579	-29.179%
2024-05-29	3.4550	3.5900	3.1805	3.1840	-6.901%	16,965	-26.822%
2024-05-28	3.6550	3.7810	3.1740	3.4200	-9.548%	23,995	-31.871%
2024-05-24	3.8500	3.9900	3.6000	3.7810	-2.047%	6,759	-38.376%
2024-05-23	3.9950	4.0270	3.6100	3.8600	+4.043%	13,218	-39.637%
2024-05-22	3.8900	3.9775	3.6000	3.7100	-11.053%	47,298	-37.197%
2024-05-21	4.1630	4.2630	4.0020	4.1710	-1.627%	7,921	-44.138%
2024-05-20	4.3000	4.4800	3.9810	4.2400	-2.641%	39,210	-45.047%
2024-05-17	4.3500	4.8000	4.2650	4.3550	+3.666%	52,778	-46.498%
2024-05-16	4.3260	4.4960	4.1400	4.2010	+2.214%	10,899	-44.537%
2024-05-15	4.1110	4.5890	3.9210	4.1100	-6.697%	27,682	-43.309%
2024-05-14	4.8500	5.2510	4.2000	4.4050	-9.175%	44,615	-47.106%
2024-05-13	4.8100	5.1710	4.8030	4.8500	-1.363%	5,647	-51.959%
2024-05-10	4.8890	5.3290	4.7860	4.9170	+0.552%	28,710	-52.613%
2024-05-09	4.7855	5.0000	4.5010	4.8900	+3.910%	23,083	-52.352%
2024-05-08	4.7620	5.0000	4.7030	4.7060	-0.822%	6,134	-50.489%
2024-05-07	4.5540	5.0500	4.5130	4.7450	+0.402%	22,650	-50.896%
2024-05-06	4.8340	5.0800	4.5200	4.7260	-0.735%	18,811	-50.698%
2024-05-03	4.9900	5.0000	4.5420	4.7610	+4.637%	12,528	-51.061%
2024-05-02	4.4000	4.8010	4.3340	4.5500	+1.904%	8,662	-48.791%
2024-05-01	5.2800	5.5000	4.3300	4.4650	-10.474%	32,180	-47.816%
2024-04-30	4.9100	5.4870	4.9100	4.9874	-5.011%	42,272	-53.282%
2024-04-29	4.2800	5.4000	4.2000	5.2505	+28.061%	61,553	-55.623%
2024-04-26	4.2500	4.2880	4.0100	4.1000	-3.959%	9,731	-43.171%
2024-04-25	4.0000	4.3470	3.9510	4.2690	+1.837%	19,243	-45.420%
2024-04-24	4.0460	4.1990	4.0460	4.1920	+3.609%	12,793	-44.418%
2024-04-23	4.0010	4.0840	3.9300	4.0460	+0.863%	18,225	-42.412%
2024-04-22	4.0400	4.2900	3.9860	4.0114	+0.587%	27,747	-41.916%
2024-04-19	3.9110	4.1730	3.9000	3.9880	-1.531%	26,107	-41.575%
2024-04-18	4.1100	4.3000	3.9490	4.0500	+1.504%	23,839	-42.469%
2024-04-17	4.0500	4.3730	3.9010	3.9900	-1.115%	33,463	-41.604%
2024-04-16	4.1800	4.4980	4.0000	4.0350	-11.065%	42,346	-42.255%
2024-04-15	3.8200	5.4010	3.8000	4.5370	+3.584%	165,587	-48.644%
2024-04-12	5.6000	6.0620	4.2310	4.3800	-32.615%	312,061	-46.804%
2024-04-11	4.2880	8.3000	4.2000	6.5000	+69.492%	1,599,650	-64.154%
2024-04-10	3.7340	3.9500	3.6400	3.8350	+2.705%	36,166	-39.244%
2024-04-09	3.6000	3.9000	3.6000	3.7340	+0.376%	25,909	-37.600%
2024-04-08	3.9300	3.9300	3.6100	3.7200	-0.535%	28,888	-37.366%
2024-04-05	3.4100	3.9690	3.4100	3.7400	+4.469%	26,847	-37.701%
2024-04-04	3.8500	3.8500	3.5600	3.5800	-5.241%	41,661	-34.916%
2024-04-03	3.7490	3.9900	3.6900	3.7780	-5.526%	43,257	-38.327%
2024-04-02	3.8000	4.0900	3.6250	3.9990	+1.241%	57,607	-41.735%
2024-04-01	4.1900	4.3800	3.7740	3.9500	-4.196%	82,557	-41.013%
2024-03-28	4.4000	4.6000	4.1120	4.1230	-7.140%	96,992	-43.488%
2024-03-27	4.3900	4.5000	3.6160	4.4400	+2.540%	153,845	-47.523%
2024-03-26	4.7000	4.8370	4.2000	4.3300	-15.098%	143,764	-46.189%
2024-03-25	5.3000	5.6950	4.9000	5.1000	-13.720%	210,642	-54.314%
2024-03-22	6.8010	7.0500	5.6000	5.9110	-20.122%	483,983	-60.582%
2024-03-21	50.0000	50.2000	5.3000	7.4000	-85.742%	1,743,696	-68.514%
2024-03-20	59.5000	62.0000	50.6000	51.9000	-14.073%	187,027	-95.511%
2024-03-19	61.8000	62.9000	57.0000	60.4000	-2.581%	298,490	-96.142%
2024-03-18	54.5000	63.0000	53.6000	62.0000	+15.028%	455,650	-96.242%
2024-03-15	54.7000	57.5000	48.3000	53.9000	-0.554%	67,569	-95.677%
2024-03-14	49.6000	54.3000	47.8000	54.2000	+9.054%	57,589	-95.701%
2024-03-13	48.7000	51.0000	46.1000	49.7000	+3.112%	55,515	-95.312%
2024-03-12	47.1000	49.9000	46.0000	48.2000	+0.417%	40,692	-95.166%
2024-03-11	50.0000	53.6500	41.9000	48.0000	+13.744%	39,338	-95.146%
2024-03-08	52.9000	52.9000	41.5000	42.2000	-19.619%	15,989	-94.479%
2024-03-07	62.0000	62.0000	47.8990	52.5000	-10.256%	4,040	-95.562%
2024-03-06	58.1000	60.3000	58.1000	58.5000	+0.862%	410	-96.017%
2024-03-05	62.7000	62.7000	58.0000	58.0000	-2.521%	1,812	-95.983%
2024-03-04	59.0000	65.0560	57.1500	59.5000	+0.847%	1,387	-96.084%
2024-03-01	56.4500	59.0000	55.4000	59.0000	+5.357%	1,435	-96.051%
2024-02-29	52.3120	59.8000	52.3120	56.0000	+0.539%	2,487	-95.839%
2024-02-28	56.7000	56.7000	52.2000	55.7000	+0.723%	1,195	-95.817%
2024-02-27	56.6000	56.9000	52.0000	55.3000	+0.545%	5,928	-95.787%
2024-02-26	51.0000	55.4000	48.0100	55.0000	+4.167%	5,209	-95.764%
2024-02-23	51.4000	53.2000	49.9990	52.8000	+1.538%	5,500	-95.587%
2024-02-22	46.3000	55.5000	45.5000	52.0000	+11.349%	33,978	-95.519%
2024-02-21	44.6000	46.8000	43.6000	46.7000	+0.215%	13,121	-95.011%
2024-02-20	45.3910	47.2000	42.0000	46.6000	-0.214%	17,460	-95.000%
2024-02-16	46.7000	48.0000	43.2000	46.7000	0.000%	11,759	-95.011%
2024-02-15	45.6930	46.9000	43.5000	46.7000	+0.647%	9,061	-95.011%
2024-02-14	45.5000	47.4000	43.9000	46.4000	0.000%	9,259	-94.978%
2024-02-13	45.6000	46.5000	42.7000	46.4000	+1.754%	13,258	-94.978%
2024-02-12	48.0000	48.0000	42.8000	45.6000	0.000%	19,638	-94.890%
2024-02-09	45.5000	48.0000	33.0010	45.6000	+3.401%	30,296	-94.890%
2024-02-08	43.0000	46.0000	41.7000	44.1000	+3.279%	9,869	-94.717%
2024-02-07	42.2000	44.0000	41.4500	42.7000	+4.146%	867	-94.543%
2024-02-06	38.1010	42.0000	38.1000	41.0000	+7.895%	7,772	-94.317%
2024-02-05	41.6000	43.5000	28.8000	38.0000	-12.442%	43,799	-93.868%
2024-02-02	41.0000	45.8000	40.6000	43.4000	+12.145%	23,972	-94.631%
2024-02-01	39.2000	39.2550	38.7000	38.7000	-3.250%	327	-93.979%
2024-01-31	39.2500	40.4000	38.5000	40.0000	+5.263%	13,932	-94.175%
2024-01-30	39.8000	41.3000	37.0000	38.0000	-4.403%	6,717	-93.868%
2024-01-29	41.5500	43.8000	37.8000	39.7500	-2.094%	8,556	-94.138%
2024-01-26	39.0200	41.2000	39.0000	40.6000	+4.370%	1,450	-94.261%
2024-01-25	41.5000	43.5000	36.0000	38.9000	-4.890%	5,028	-94.010%
2024-01-24	40.0000	42.4500	36.0000	40.9000	0.000%	2,578	-94.303%
2024-01-23	40.9000	42.1500	30.4440	40.9000	-3.099%	11,111	-94.303%
2024-01-22	42.6000	42.6000	40.5000	42.2080	-4.073%	1,869	-94.480%
2024-01-19	39.4000	44.4000	35.9000	44.0000	+6.024%	6,095	-94.705%
2024-01-18	38.8090	46.2000	37.6000	41.5000	+13.388%	9,253	-94.386%
2024-01-17	32.7000	38.3000	32.7000	36.6000	+7.331%	7,259	-93.634%
2024-01-16	32.7000	34.2000	32.3000	34.1000	+4.313%	6,500	-93.167%
2024-01-12	32.3000	34.8000	32.2000	32.6900	-1.536%	9,767	-92.872%
2024-01-11	35.0000	35.0000	28.0010	33.2000	+1.529%	4,824	-92.982%
2024-01-10	31.0000	32.9000	27.2240	32.7000	+4.808%	2,148	-92.875%
2024-01-09	28.6000	31.3000	25.6480	31.2000	+7.586%	2,610	-92.532%
2024-01-08	27.3000	29.2500	25.4920	29.0000	+9.434%	3,231	-91.966%
2024-01-05	26.6000	27.0000	23.7000	26.5000	+10.417%	5,361	-91.208%
2024-01-04	21.1000	26.5000	20.2000	24.0000	+12.676%	7,591	-90.292%
2024-01-03	21.3960	28.0000	18.3000	21.3000	+3.398%	5,316	-89.061%
2024-01-02	21.8000	22.0000	20.4000	20.6000	-6.364%	493	-88.689%
2023-12-29	19.8000	22.0000	19.6000	22.0000	+3.286%	2,337	-89.409%
2023-12-28	20.6000	21.6000	19.6000	21.3000	+1.429%	8,936	-89.061%
2023-12-27	20.6000	21.4000	20.0000	21.0000	-3.670%	8,731	-88.905%
2023-12-26	20.0000	21.8000	20.0000	21.8000	+5.825%	10,545	-89.312%
2023-12-22	20.4000	20.8000	17.6000	20.6000	-0.962%	4,816	-88.689%
2023-12-21	17.9900	21.5000	17.4000	20.8000	-3.704%	12,685	-88.798%
2023-12-20	23.4000	24.8000	11.2000	21.6000	-7.692%	9,582	-89.213%
2023-12-19	21.9620	24.6000	21.9620	23.4000	+4.464%	3,606	-90.043%
2023-12-18	20.6000	22.7180	20.6000	22.4000	+5.660%	5,270	-89.598%
2023-12-15	17.0000	22.0000	17.0000	21.2000	+9.970%	22,168	-89.009%
2023-12-14	17.7680	19.2780	17.7600	19.2780	+11.000%	1,749	-87.914%
2023-12-13	13.8400	17.5540	13.8400	17.3676	+8.548%	2,689	-86.584%
2023-12-12	14.0000	16.9980	14.0000	16.0000	+2.564%	1,806	-85.438%
2023-12-11	13.3920	16.4000	12.6000	15.6000	+8.333%	12,368	-85.064%
2023-12-08	12.6000	14.7020	10.0100	14.4000	+12.500%	15,379	-83.819%
2023-12-07	11.5800	13.5940	11.5800	12.8000	+10.535%	1,218	-81.797%
2023-12-06	9.8060	11.5800	9.8060	11.5800	-0.686%	1,504	-79.879%
2023-12-05	11.6620	12.0910	11.6600	11.6600	-4.678%	222	-80.017%
2023-12-04	12.7000	12.7000	11.1820	12.2322	-1.369%	9,604	-80.952%
2023-12-01	11.6020	12.8000	11.6020	12.4020	+6.730%	7,712	-81.213%
2023-11-30	11.4020	12.3460	11.4000	11.6200	+0.519%	6,249	-79.948%
2023-11-29	9.8000	11.5600	9.8000	11.5600	+19.892%	8,341	-79.844%
2023-11-28	11.0000	11.0000	9.6420	9.6420	-14.521%	5,532	-75.835%
2023-11-27	9.6200	11.3120	9.6200	11.2800	+7.839%	4,543	-79.344%
2023-11-24	10.8000	10.8000	10.4600	10.4600	-4.597%	67	-77.725%

.dark-mode .QrSS1s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QrSS1s{ color: #333333; background-color: white; border: 2px solid #333333; }LXEHLixiang Education Holding Co., Ltd.stock NASDAQ ADR

LXEH
Lixiang Education Holding Co., Ltd.
stock NASDAQ ADR