Lixiang Education Holding Company Ltd (LXEH)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719614100 | 0.3801 | -0.0289 | -7.07 | 0.4005 | 0.4084 | 0.38 | 48738 |
| 1719527700 | 0.4089999 | 0.0083999 | 2.10 | 0.391 | 0.4104999 | 0.391 | 16625 |
| 1719441300 | 0.4006 | 0.0046 | 1.16 | 0.415 | 0.415 | 0.4 | 34851 |
| 1719354900 | 0.396 | 0.0008 | 0.20 | 0.38 | 0.4331 | 0.38 | 168314 |
| 1719268500 | 0.3952 | -0.0243 | -5.79 | 0.4099999 | 0.43 | 0.3952 | 136016 |
| 1719009300 | 0.4195 | 0.0554 | 15.22 | 0.355 | 0.4387 | 0.355 | 468198 |
| 1718922900 | 0.3641 | -0.0179 | -4.69 | 0.3623 | 0.379 | 0.3521 | 139192 |
| 1718750100 | 0.382 | 0.022 | 6.11 | 0.342 | 0.42 | 0.342 | 882445 |
| 1718663700 | 0.36 | -0.003 | -0.83 | 0.3348999 | 0.3784 | 0.3308 | 73351 |
| 1718404500 | 0.363 | -0.006999 | -1.89 | 0.342 | 0.3849 | 0.33 | 126422 |
| 1718318100 | 0.369999 | -0.059001 | -13.75 | 0.4296 | 0.44 | 0.3398 | 379292 |
| 1718231700 | 0.429 | 0.0508 | 13.43 | 0.3837 | 0.4999 | 0.3798 | 1515420 |
| 1718145300 | 0.3782 | 0.0622 | 19.68 | 0.3346 | 0.384 | 0.3346 | 594155 |
| 1718058900 | 0.316 | -0.0105 | -3.22 | 0.3279 | 0.35075 | 0.315 | 57570 |
| 1717799700 | 0.3265 | -0.0065 | -1.95 | 0.32 | 0.3536 | 0.3111 | 169325 |
| 1717713300 | 0.333 | 0.0019 | 0.57 | 0.3486 | 0.35 | 0.3201 | 59583 |
| 1717626900 | 0.3311 | -0.0162 | -4.66 | 0.3388 | 0.368 | 0.3201 | 278060 |
| 1717540500 | 0.3473 | 0.0315 | 9.97 | 0.3387 | 0.39 | 0.3158 | 427890 |
| 1717454100 | 0.3158 | -0.0136 | -4.13 | 0.34 | 0.34 | 0.3101 | 82525 |
| 1717194900 | 0.3294 | 0.0004 | 0.12 | 0.333 | 0.339 | 0.32 | 80420 |
| 1717108500 | 0.329 | 0.0106 | 3.33 | 0.343 | 0.343 | 0.317 | 75774 |
| 1717022100 | 0.3184 | -0.0236 | -6.90 | 0.3454 | 0.359 | 0.31805 | 162919 |
| 1716935700 | 0.342 | -0.0361 | -9.55 | 0.379 | 0.379 | 0.3174 | 233903 |
| 1716590100 | 0.3781 | -0.0079 | -2.05 | 0.3859 | 0.399 | 0.36 | 66108 |
| 1716503700 | 0.386 | 0.015 | 4.04 | 0.3995 | 0.3997 | 0.361001 | 105915 |
| 1716417300 | 0.371 | -0.0461 | -11.05 | 0.389 | 0.39775 | 0.36 | 468443 |
| 1716330900 | 0.4171 | -0.0069 | -1.63 | 0.4163 | 0.4263 | 0.4002 | 79205 |
| 1716244500 | 0.424 | -0.0115 | -2.64 | 0.43 | 0.448 | 0.3981 | 381681 |
| 1715985300 | 0.4355 | 0.0154 | 3.67 | 0.44 | 0.48 | 0.4265 | 519081 |
| 1715898900 | 0.4201 | 0.0091001 | 2.21 | 0.4324 | 0.4496 | 0.414 | 108293 |
| 1715812500 | 0.4109999 | -0.0295 | -6.70 | 0.4111 | 0.4589 | 0.3921 | 276815 |
| 1715726100 | 0.4405 | -0.0445 | -9.18 | 0.485 | 0.5251 | 0.42 | 445021 |
| 1715639700 | 0.485 | -0.0067 | -1.36 | 0.481 | 0.5171 | 0.4803 | 56467 |
| 1715380500 | 0.4917 | 0.0027 | 0.55 | 0.48 | 0.5329 | 0.4786 | 286977 |
| 1715294100 | 0.489 | 0.0184 | 3.91 | 0.469 | 0.5 | 0.4501 | 229825 |
| 1715207700 | 0.4706 | -0.0039 | -0.82 | 0.4762 | 0.5 | 0.4703 | 61335 |
| 1715121300 | 0.4745 | 0.0019 | 0.40 | 0.4554 | 0.505 | 0.4513 | 225142 |
| 1715034900 | 0.4726 | -0.0035 | -0.74 | 0.456 | 0.508 | 0.452 | 188012 |
| 1714775700 | 0.4761 | 0.0211 | 4.64 | 0.499 | 0.5 | 0.4542 | 125245 |
| 1714689300 | 0.455 | 0.0085 | 1.90 | 0.44 | 0.4801 | 0.4334 | 74722 |
| 1714602900 | 0.4465 | -0.05224 | -10.47 | 0.528 | 0.55 | 0.433 | 320699 |
| 1714516500 | 0.49874 | -0.02631 | -5.01 | 0.491 | 0.5487 | 0.491 | 422476 |
| 1714430100 | 0.52505 | 0.1150501 | 28.06 | 0.428 | 0.54 | 0.42 | 607298 |
| 1714170900 | 0.4099999 | -0.0169 | -3.96 | 0.4055 | 0.4288 | 0.401 | 97310 |
| 1714084500 | 0.4269 | 0.0077 | 1.84 | 0.419 | 0.4347 | 0.3951 | 180381 |
| 1713998100 | 0.4192 | 0.0146 | 3.61 | 0.395 | 0.4199 | 0.395 | 127789 |
| 1713911700 | 0.4046 | 0.003465 | 0.86 | 0.4017 | 0.4084 | 0.393 | 182147 |
| 1713825300 | 0.401135 | 0.002335 | 0.59 | 0.404 | 0.429 | 0.3986 | 274250 |
| 1713566100 | 0.3988 | -0.0062 | -1.53 | 0.3911 | 0.4173 | 0.39 | 254021 |
| 1713479700 | 0.405 | 0.006 | 1.50 | 0.4109999 | 0.43 | 0.3948999 | 217641 |
| 1713393300 | 0.399 | -0.0045 | -1.12 | 0.405 | 0.437299 | 0.3901 | 334221 |
| 1713306900 | 0.4035 | -0.0502 | -11.06 | 0.421 | 0.4498 | 0.4 | 377785 |
| 1713220500 | 0.4537 | 0.0157 | 3.58 | 0.382 | 0.5401 | 0.38 | 1623912 |
| 1712961300 | 0.438 | -0.212 | -32.62 | 0.56 | 0.6062 | 0.4231 | 3114050 |
| 1712874900 | 0.65 | 0.2665 | 69.49 | 0.4288 | 0.83 | 0.42 | 15875203 |
| 1712788500 | 0.3835 | 0.0101 | 2.70 | 0.364 | 0.395 | 0.364 | 353986 |
| 1712702100 | 0.3734 | 0.0014 | 0.38 | 0.36 | 0.39 | 0.36 | 259058 |
| 1712615700 | 0.372 | -0.002 | -0.53 | 0.393 | 0.393 | 0.361 | 287881 |
| 1712356500 | 0.374 | 0.016 | 4.47 | 0.341 | 0.3968999 | 0.341 | 258747 |
| 1712270100 | 0.358 | -0.0198 | -5.24 | 0.385 | 0.385 | 0.356 | 415896 |
| 1712183700 | 0.3778 | -0.0221 | -5.53 | 0.3749 | 0.399 | 0.369 | 431274 |
| 1712097300 | 0.3999 | 0.0049 | 1.24 | 0.38 | 0.4089999 | 0.3625 | 561639 |
| 1712010900 | 0.395 | -0.0173 | -4.20 | 0.419 | 0.438 | 0.3774 | 824654 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
