Lixiang Education Holding Co Ltd (LXEH)

LXEH
🏛️ Vereinigte Staaten →
3.02
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 9.94 9.94 9.94 9.94 0.0M
2021-12-30 9.30 9.30 9.30 9.30 0.0M
2021-12-29 9.02 9.30 8.12 9.30 0.0M
2021-12-28 8.97 10.20 8.97 10.00 0.0M
2021-12-27 8.85 9.50 8.71 9.00 0.0M
2021-12-23 8.83 8.83 8.83 8.83 0.0M
2021-12-22 8.15 8.15 8.15 8.15 0.0M
2021-12-20 9.00 9.00 9.00 9.00 0.0M
2021-12-17 9.92 9.92 8.95 8.95 0.0M
2021-12-16 9.80 9.80 9.80 9.80 0.0M
2021-12-15 9.80 9.80 9.80 9.80 0.0M
2021-12-13 9.85 9.85 9.85 9.85 0.0M
2021-12-09 9.11 9.11 8.97 8.97 0.0M
2021-12-08 9.92 9.92 9.92 9.92 0.0M
2021-12-07 9.80 9.80 9.80 9.80 0.0M
2021-12-06 9.82 9.82 9.82 9.82 0.0M
2021-12-02 9.40 9.58 9.40 9.58 0.0M
2021-12-01 8.19 8.19 8.19 8.19 0.0M
2021-11-30 9.09 9.09 9.09 9.09 0.0M
2021-11-29 10.54 10.54 10.54 10.54 0.0M
2021-11-24 9.58 9.58 9.58 9.58 0.0M
2021-11-23 9.58 9.58 9.58 9.58 0.0M
2021-11-22 8.90 9.38 8.90 9.38 0.0M
2021-11-19 8.85 9.38 8.85 9.38 0.0M
2021-11-18 8.80 8.86 8.80 8.86 0.0M
2021-11-17 8.80 8.80 8.80 8.80 0.0M
2021-11-15 8.66 8.80 8.66 8.80 0.0M
2021-11-12 8.37 8.37 8.37 8.37 0.0M
2021-11-11 8.74 8.74 8.74 8.74 0.0M
2021-11-10 7.88 8.50 7.65 8.50 0.0M
2021-11-09 7.85 7.85 7.85 7.85 0.0M
2021-11-08 8.54 8.54 8.54 8.54 0.0M
2021-11-05 8.90 8.90 8.02 8.02 0.0M
2021-11-04 9.00 9.00 8.96 8.96 0.0M
2021-11-03 8.47 8.47 8.47 8.47 0.0M
2021-11-02 8.96 8.96 8.96 8.96 0.0M
2021-11-01 8.29 8.29 8.25 8.25 0.0M
2021-10-28 7.94 7.94 7.63 7.63 0.0M
2021-10-27 8.44 8.44 8.44 8.44 0.0M
2021-10-26 7.53 8.10 7.39 8.10 0.0M
2021-10-25 7.92 8.21 7.92 8.21 0.0M
2021-10-22 7.80 7.80 7.59 7.59 0.0M
2021-10-21 8.01 8.04 8.00 8.00 0.0M
2021-10-19 8.21 8.21 8.21 8.21 0.0M
2021-10-18 8.47 8.52 8.42 8.52 0.0M
2021-10-15 8.65 8.65 8.22 8.22 0.0M
2021-10-14 8.50 8.50 8.45 8.45 0.0M
2021-10-12 9.13 9.13 7.93 8.60 0.0M
2021-10-11 8.39 8.98 8.39 8.91 0.0M
2021-10-08 8.62 8.62 8.62 8.62 0.0M
2021-10-07 8.30 9.35 8.08 8.80 0.0M
2021-10-06 7.80 7.80 7.80 7.80 0.0M
2021-10-05 8.57 8.57 8.57 8.57 0.0M
2021-10-04 7.83 7.83 7.80 7.80 0.0M
2021-10-01 8.21 8.21 8.21 8.21 0.0M
2021-09-30 7.87 7.87 7.87 7.87 0.0M
2021-09-29 7.86 7.86 7.86 7.86 0.0M
2021-09-28 8.00 8.00 8.00 8.00 0.0M
2021-09-27 8.30 8.30 8.30 8.30 0.0M
2021-09-24 7.83 7.83 7.83 7.83 0.0M
2021-09-23 7.83 7.83 7.83 7.83 0.0M
2021-09-22 8.45 8.45 8.45 8.45 0.0M
2021-09-20 7.94 7.94 7.94 7.94 0.0M
2021-09-17 8.30 8.30 8.18 8.19 0.0M
2021-09-15 9.09 9.09 8.18 8.18 0.0M
2021-09-14 9.31 9.40 8.62 8.85 0.0M
2021-09-13 8.85 8.85 8.85 8.85 0.0M
2021-09-09 9.50 9.50 9.50 9.50 0.0M
2021-09-08 10.38 10.38 9.50 9.50 0.0M
2021-09-07 10.00 10.00 10.00 10.00 0.0M
2021-09-03 8.10 8.10 8.10 8.10 0.0M
2021-09-02 9.80 9.88 9.33 9.41 0.0M
2021-09-01 8.90 8.90 8.90 8.90 0.0M
2021-08-31 8.90 8.90 8.90 8.90 0.0M
2021-08-30 8.28 8.28 8.28 8.28 0.0M
2021-08-27 8.52 9.20 8.52 9.20 0.0M
2021-08-26 9.00 9.00 9.00 9.00 0.0M
2021-08-25 8.50 8.50 8.50 8.50 0.0M
2021-08-24 8.80 8.80 8.50 8.52 0.0M
2021-08-23 8.60 8.60 8.60 8.60 0.0M
2021-08-20 8.50 8.60 8.50 8.60 0.0M
2021-08-19 7.80 7.80 7.80 7.80 0.0M
2021-08-18 8.44 8.60 8.44 8.59 0.0M
2021-08-17 8.50 8.60 7.88 7.88 0.0M
2021-08-16 8.50 8.50 8.36 8.50 0.0M
2021-08-13 8.30 8.52 8.25 8.45 0.0M
2021-08-12 8.30 8.43 8.30 8.43 0.0M
2021-08-11 8.32 8.45 8.32 8.43 0.0M
2021-08-10 8.50 8.59 8.50 8.59 0.0M
2021-08-09 8.80 9.00 8.11 8.11 0.0M
2021-08-06 8.59 8.59 8.59 8.59 0.0M
2021-08-05 8.67 8.67 8.59 8.59 0.0M
2021-08-04 8.50 8.50 8.08 8.35 0.0M
2021-08-03 8.75 8.75 8.75 8.75 0.0M
2021-08-02 8.50 8.50 8.50 8.50 0.0M
2021-07-30 9.00 9.00 8.94 9.00 0.0M
2021-07-29 8.85 9.00 8.85 9.00 0.0M
2021-07-27 8.90 8.90 8.90 8.90 0.0M
2021-07-26 7.79 7.79 7.79 7.79 0.0M
2021-07-23 8.94 8.94 8.94 8.94 0.0M
2021-07-22 9.50 9.50 9.50 9.50 0.0M
2021-07-21 8.98 9.00 8.98 9.00 0.0M
2021-07-20 8.53 8.53 8.50 8.50 0.0M
2021-07-19 7.63 8.27 7.61 8.27 0.0M
2021-07-16 9.30 9.30 8.52 8.52 0.0M
2021-07-15 8.53 8.57 8.53 8.57 0.0M
2021-07-14 8.52 8.52 8.52 8.52 0.0M
2021-07-13 9.45 9.45 9.05 9.15 0.0M
2021-07-12 9.31 9.31 9.11 9.11 0.0M
2021-07-09 9.50 9.50 9.50 9.50 0.0M
2021-07-08 9.37 9.98 9.37 9.98 0.0M
2021-07-07 9.81 10.20 9.50 9.50 0.0M
2021-07-06 10.50 10.50 10.50 10.50 0.0M
2021-07-02 10.02 10.02 9.83 9.83 0.0M
2021-07-01 10.02 10.02 10.02 10.02 0.0M
2021-06-30 10.17 10.17 10.05 10.06 0.0M
2021-06-29 10.18 10.18 10.17 10.17 0.0M
2021-06-28 10.01 10.26 10.01 10.17 0.0M
2021-06-25 9.98 10.62 9.98 10.62 0.0M
2021-06-24 10.45 10.95 10.05 10.95 0.0M
2021-06-23 10.44 10.44 9.82 9.82 0.0M
2021-06-22 10.44 10.44 10.13 10.13 0.0M
2021-06-21 9.81 10.40 9.81 10.40 0.0M
2021-06-18 11.02 11.02 10.02 10.35 0.0M
2021-06-17 10.89 11.55 10.52 11.55 0.0M
2021-06-16 11.30 12.49 10.54 11.02 0.0M
2021-06-15 11.54 11.98 10.54 10.54 0.0M
2021-06-14 9.68 12.50 9.68 12.50 0.0M
2021-06-11 9.82 9.82 8.00 8.50 0.1M
2021-06-10 8.45 11.99 8.45 10.22 0.0M
2021-06-09 8.50 8.50 8.50 8.50 0.0M
2021-06-08 8.59 8.59 8.12 8.21 0.0M
2021-06-07 8.55 8.55 8.54 8.55 0.0M
2021-06-04 8.49 8.50 8.49 8.50 0.0M
2021-06-03 8.14 8.14 8.14 8.14 0.0M
2021-06-02 8.10 8.80 8.10 8.21 0.0M
2021-06-01 8.80 8.80 7.96 7.96 0.0M
2021-05-28 8.48 8.48 8.46 8.46 0.0M
2021-05-27 8.60 8.60 8.58 8.58 0.0M
2021-05-26 8.79 8.79 8.50 8.50 0.0M
2021-05-25 8.61 8.87 8.49 8.80 0.0M
2021-05-24 8.35 8.90 8.35 8.90 0.0M
2021-05-21 8.15 8.30 8.15 8.24 0.0M
2021-05-20 8.25 8.25 7.65 7.65 0.0M
2021-05-19 7.55 8.00 7.55 8.00 0.0M
2021-05-18 8.51 8.54 7.47 8.30 0.0M
2021-05-17 8.52 9.13 8.31 8.94 0.0M
2021-05-14 8.90 9.05 8.50 8.50 0.0M
2021-05-13 8.75 9.20 8.74 9.20 0.0M
2021-05-12 9.40 9.63 8.92 9.20 0.0M
2021-05-11 9.00 9.00 9.00 9.00 0.0M
2021-05-10 9.54 9.54 9.05 9.05 0.0M
2021-05-07 10.08 10.08 9.07 9.70 0.0M
2021-05-06 10.87 10.87 10.25 10.60 0.0M
2021-05-05 8.75 9.00 8.75 9.00 0.0M
2021-05-04 8.97 9.00 8.91 8.91 0.0M
2021-05-03 8.77 9.00 8.77 9.00 0.0M
2021-04-30 8.72 9.13 8.72 9.08 0.0M
2021-04-29 9.20 9.50 9.18 9.50 0.0M
2021-04-28 9.00 9.15 9.00 9.15 0.0M
2021-04-27 8.80 9.19 8.65 9.01 0.0M
2021-04-26 8.96 9.15 8.85 9.15 0.0M
2021-04-23 8.50 9.30 8.50 8.64 0.0M
2021-04-22 9.09 9.14 9.09 9.14 0.0M
2021-04-21 8.82 9.12 8.27 8.95 0.0M
2021-04-20 8.85 8.90 8.85 8.90 0.0M
2021-04-19 8.25 8.85 8.25 8.85 0.0M
2021-04-16 8.89 9.15 8.89 8.90 0.0M
2021-04-15 8.45 8.90 8.45 8.90 0.0M
2021-04-14 8.67 8.90 8.45 8.45 0.0M
2021-04-13 8.37 8.80 8.11 8.22 0.0M
2021-04-12 8.49 8.60 8.49 8.60 0.0M
2021-04-09 8.41 8.88 7.88 8.50 0.0M
2021-04-08 8.40 8.75 8.08 8.67 0.0M
2021-04-07 8.49 8.88 8.49 8.52 0.0M
2021-04-06 8.49 8.50 8.36 8.50 0.0M
2021-04-05 7.74 8.48 7.74 8.48 0.0M
2021-04-01 8.35 8.35 7.60 7.60 0.0M
2021-03-31 7.28 8.35 7.28 8.30 0.0M
2021-03-30 7.19 8.20 7.19 8.20 0.0M
2021-03-29 8.45 8.47 7.72 7.77 0.0M
2021-03-26 9.14 11.00 7.45 7.95 0.2M
2021-03-25 8.55 8.55 8.50 8.50 0.0M
2021-03-24 8.89 8.89 8.89 8.89 0.0M
2021-03-23 9.00 9.04 8.79 8.79 0.0M
2021-03-22 8.96 8.96 8.90 8.90 0.0M
2021-03-19 8.96 8.96 8.96 8.96 0.0M
2021-03-18 8.60 8.60 8.37 8.37 0.0M
2021-03-17 9.00 9.00 9.00 9.00 0.0M
2021-03-16 8.72 8.90 8.72 8.85 0.0M
2021-03-15 8.85 9.05 8.85 9.01 0.0M
2021-03-12 8.41 8.98 8.41 8.85 0.0M
2021-03-11 8.92 8.99 8.92 8.98 0.0M
2021-03-10 8.55 8.99 8.31 8.99 0.0M
2021-03-09 9.00 9.00 8.91 8.91 0.0M
2021-03-08 8.61 9.00 8.44 9.00 0.0M
2021-03-05 8.72 8.80 8.72 8.80 0.0M
2021-03-04 8.90 8.90 8.60 8.90 0.0M
2021-03-03 8.78 9.00 8.78 8.90 0.0M
2021-03-02 8.84 8.90 8.84 8.87 0.0M
2021-03-01 8.80 8.80 8.75 8.75 0.0M
2021-02-26 8.82 9.00 8.20 9.00 0.0M
2021-02-25 8.93 8.93 8.00 8.81 0.0M
2021-02-24 8.32 8.63 8.10 8.62 0.0M
2021-02-23 8.01 8.07 8.01 8.07 0.0M
2021-02-22 8.31 8.31 7.90 8.08 0.0M
2021-02-19 8.10 8.45 8.10 8.36 0.0M
2021-02-18 8.30 8.44 7.67 8.12 0.0M
2021-02-17 8.50 8.58 8.33 8.56 0.0M
2021-02-16 8.96 8.96 8.14 8.48 0.0M
2021-02-12 8.27 8.52 8.22 8.50 0.0M
2021-02-11 8.10 8.20 8.10 8.20 0.0M
2021-02-10 8.01 8.24 8.01 8.24 0.0M
2021-02-09 8.30 8.30 7.97 8.24 0.0M
2021-02-08 8.50 8.60 8.00 8.20 0.0M
2021-02-05 9.25 9.25 8.60 8.73 0.1M
2021-02-04 9.00 9.88 8.50 9.00 0.1M
2021-02-03 8.51 8.90 8.50 8.90 0.0M
2021-02-02 8.50 9.00 8.50 9.00 0.0M
2021-02-01 8.55 8.55 8.55 8.55 0.0M
2021-01-29 8.55 8.55 8.50 8.50 0.0M
2021-01-28 8.42 8.99 8.42 8.99 0.0M
2021-01-27 8.44 8.55 8.40 8.48 0.0M
2021-01-26 8.48 8.50 8.41 8.45 0.0M
2021-01-25 8.57 8.67 8.55 8.57 0.0M
2021-01-22 8.57 8.57 8.55 8.57 0.0M
2021-01-21 8.57 8.72 8.42 8.58 0.0M
2021-01-20 8.57 8.59 8.45 8.55 0.0M
2021-01-19 8.58 8.61 8.35 8.36 0.0M
2021-01-15 8.76 9.10 8.65 8.80 0.0M
2021-01-14 8.50 8.56 8.45 8.45 0.0M
2021-01-13 8.45 8.67 8.45 8.65 0.0M
2021-01-12 8.45 8.72 8.45 8.50 0.0M
2021-01-11 9.00 9.20 8.50 9.20 0.0M
2021-01-08 8.46 8.75 8.40 8.75 0.0M
2021-01-07 8.49 8.69 8.40 8.47 0.0M
2021-01-06 8.31 8.46 8.31 8.32 0.0M
2021-01-05 8.45 8.70 8.29 8.38 0.0M
2021-01-04 8.46 8.46 8.20 8.43 0.0M