| 名前 | Lixiang Education Holding Co. Ltd. American Depositary Shares |
| ティッカー | LXEH |
| 国 | China |
| 上場年 | 2020.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.96 | 8.14 | 8.96 | 8.48 | 3000.0 | 8.48 |
| 2021-02-12 | 8.52 | 8.22 | 8.27 | 8.5 | 3600.0 | 8.5 |
| 2021-02-11 | 8.2 | 8.1 | 8.1 | 8.2 | 1000.0 | 8.2 |
| 2021-02-10 | 8.24 | 8.01 | 8.01 | 8.24 | 7500.0 | 8.24 |
| 2021-02-09 | 8.3 | 7.97 | 8.3 | 8.24 | 11200.0 | 8.24 |
| 2021-02-08 | 8.6 | 8.0 | 8.5 | 8.2 | 16400.0 | 8.2 |
| 2021-02-05 | 9.25 | 8.6 | 9.25 | 8.73 | 69100.0 | 8.73 |
| 2021-02-04 | 9.88 | 8.5 | 9.0 | 9.0 | 103500.0 | 9.0 |
| 2021-02-03 | 8.9 | 8.5 | 8.51 | 8.9 | 1800.0 | 8.9 |
| 2021-02-02 | 9.0 | 8.5 | 8.5 | 9.0 | 1300.0 | 9.0 |
| 2021-02-01 | 8.55 | 8.55 | 8.55 | 8.55 | 800.0 | 8.55 |
| 2021-01-29 | 8.55 | 8.5 | 8.55 | 8.5 | 2000.0 | 8.5 |
| 2021-01-28 | 8.99 | 8.42 | 8.42 | 8.99 | 2600.0 | 8.99 |
| 2021-01-27 | 8.55 | 8.4 | 8.44 | 8.48 | 2100.0 | 8.48 |
| 2021-01-26 | 8.5 | 8.41 | 8.48 | 8.45 | 2000.0 | 8.45 |
| 2021-01-25 | 8.67 | 8.55 | 8.57 | 8.57 | 2200.0 | 8.57 |
| 2021-01-22 | 8.57 | 8.55 | 8.57 | 8.57 | 2200.0 | 8.57 |
| 2021-01-21 | 8.72 | 8.42 | 8.57 | 8.58 | 2400.0 | 8.58 |
| 2021-01-20 | 8.59 | 8.45 | 8.57 | 8.55 | 2900.0 | 8.55 |
| 2021-01-19 | 8.61 | 8.35 | 8.58 | 8.36 | 2900.0 | 8.36 |
| 2021-01-15 | 9.1 | 8.65 | 8.76 | 8.8 | 6000.0 | 8.8 |
| 2021-01-14 | 8.56 | 8.45 | 8.5 | 8.45 | 2900.0 | 8.45 |
| 2021-01-13 | 8.67 | 8.45 | 8.45 | 8.65 | 2500.0 | 8.65 |
| 2021-01-12 | 8.72 | 8.45 | 8.45 | 8.5 | 3800.0 | 8.5 |
| 2021-01-11 | 9.2 | 8.5 | 9.0 | 9.2 | 4300.0 | 9.2 |
| 2021-01-08 | 8.75 | 8.4 | 8.46 | 8.75 | 2300.0 | 8.75 |
| 2021-01-07 | 8.69 | 8.4 | 8.49 | 8.47 | 4000.0 | 8.47 |
| 2021-01-06 | 8.46 | 8.31 | 8.31 | 8.32 | 3000.0 | 8.32 |
| 2021-01-05 | 8.7 | 8.29 | 8.45 | 8.38 | 2800.0 | 8.38 |
| 2021-01-04 | 8.46 | 8.2 | 8.46 | 8.43 | 1300.0 | 8.43 |
| 2020-12-31 | 8.79 | 8.43 | 8.72 | 8.43 | 2000.0 | 8.43 |
| 2020-12-30 | 8.78 | 8.0 | 8.78 | 8.48 | 3500.0 | 8.48 |
| 2020-12-29 | 8.55 | 8.51 | 8.55 | 8.51 | 900.0 | 8.51 |
| 2020-12-28 | 8.99 | 8.57 | 8.57 | 8.99 | 2800.0 | 8.99 |
| 2020-12-24 | 8.73 | 8.35 | 8.58 | 8.46 | 3800.0 | 8.46 |
| 2020-12-23 | 9.1 | 8.6 | 9.07 | 8.6 | 6900.0 | 8.6 |
| 2020-12-22 | 9.13 | 8.68 | 8.9 | 9.11 | 6100.0 | 9.11 |
| 2020-12-21 | 9.55 | 8.56 | 9.55 | 8.76 | 16700.0 | 8.76 |
| 2020-12-18 | 10.98 | 9.25 | 10.9 | 9.77 | 44200.0 | 9.77 |
| 2020-12-17 | 10.5 | 9.15 | 9.22 | 10.4 | 113000.0 | 10.4 |
| 2020-12-16 | 9.3 | 9.14 | 9.3 | 9.22 | 2500.0 | 9.22 |
| 2020-12-15 | 9.4 | 8.77 | 9.17 | 9.4 | 4100.0 | 9.4 |
| 2020-12-14 | 9.35 | 9.15 | 9.15 | 9.29 | 2300.0 | 9.29 |
| 2020-12-11 | 9.35 | 9.02 | 9.19 | 9.19 | 3800.0 | 9.19 |
| 2020-12-10 | 9.32 | 9.2 | 9.26 | 9.3 | 1900.0 | 9.3 |
| 2020-12-09 | 9.35 | 9.23 | 9.25 | 9.23 | 2300.0 | 9.23 |
| 2020-12-08 | 9.3 | 9.23 | 9.3 | 9.23 | 2200.0 | 9.23 |
| 2020-12-07 | 9.4 | 9.23 | 9.23 | 9.4 | 2500.0 | 9.4 |
| 2020-12-04 | 9.42 | 9.01 | 9.25 | 9.42 | 2000.0 | 9.42 |
| 2020-12-03 | 9.5 | 9.03 | 9.3 | 9.4 | 8500.0 | 9.4 |
| 2020-12-02 | 9.39 | 8.97 | 9.11 | 9.25 | 6900.0 | 9.25 |
| 2020-12-01 | 9.57 | 8.79 | 9.57 | 9.4 | 4200.0 | 9.4 |
| 2020-11-30 | 9.74 | 9.41 | 9.41 | 9.64 | 6100.0 | 9.64 |
| 2020-11-27 | 9.43 | 9.25 | 9.32 | 9.26 | 2100.0 | 9.26 |
| 2020-11-25 | 9.28 | 9.24 | 9.24 | 9.24 | 2000.0 | 9.24 |
| 2020-11-24 | 9.3 | 9.2 | 9.2 | 9.26 | 2300.0 | 9.26 |
| 2020-11-23 | 9.46 | 9.2 | 9.25 | 9.25 | 3300.0 | 9.25 |
| 2020-11-20 | 9.45 | 8.89 | 9.15 | 9.42 | 2800.0 | 9.42 |
| 2020-11-19 | 9.25 | 8.56 | 9.12 | 9.2 | 5000.0 | 9.2 |
| 2020-11-18 | 9.24 | 9.2 | 9.2 | 9.24 | 400.0 | 9.24 |
| 2020-11-17 | 9.3 | 9.05 | 9.1 | 9.3 | 5300.0 | 9.3 |
| 2020-11-16 | 9.23 | 8.9 | 8.9 | 9.23 | 2200.0 | 9.23 |
| 2020-11-13 | 9.2 | 8.78 | 8.94 | 9.2 | 3500.0 | 9.2 |
| 2020-11-12 | 9.02 | 8.65 | 8.85 | 8.68 | 2700.0 | 8.68 |
| 2020-11-11 | 9.1 | 9.05 | 9.1 | 9.05 | 600.0 | 9.05 |
| 2020-11-10 | 8.78 | 8.31 | 8.7 | 8.77 | 10400.0 | 8.77 |
| 2020-11-09 | 8.85 | 8.31 | 8.53 | 8.85 | 7800.0 | 8.85 |
| 2020-11-06 | 9.5 | 8.55 | 9.5 | 8.99 | 10400.0 | 8.99 |
| 2020-11-05 | 9.12 | 8.5 | 8.95 | 8.8 | 13000.0 | 8.8 |
| 2020-11-04 | 8.95 | 8.33 | 8.33 | 8.95 | 6400.0 | 8.95 |
| 2020-11-03 | 8.98 | 8.01 | 8.8 | 8.8 | 3800.0 | 8.8 |
| 2020-11-02 | 9.05 | 8.35 | 8.6 | 9.0 | 9900.0 | 9.0 |
| 2020-10-30 | 8.53 | 8.53 | 8.53 | 8.53 | 300.0 | 8.53 |
| 2020-10-29 | 9.15 | 8.5 | 8.8 | 8.55 | 3800.0 | 8.55 |
| 2020-10-28 | 9.32 | 8.7 | 8.98 | 8.7 | 4100.0 | 8.7 |
| 2020-10-27 | 9.1 | 8.73 | 9.1 | 9.0 | 4200.0 | 9.0 |
| 2020-10-26 | 9.3 | 8.58 | 8.58 | 9.15 | 9900.0 | 9.15 |
| 2020-10-23 | 8.95 | 8.4 | 8.66 | 8.8 | 8000.0 | 8.8 |
| 2020-10-22 | 8.99 | 7.74 | 8.49 | 8.6 | 7300.0 | 8.6 |
| 2020-10-21 | 8.45 | 8.04 | 8.18 | 8.45 | 6900.0 | 8.45 |
| 2020-10-20 | 8.14 | 7.76 | 7.76 | 8.14 | 800.0 | 8.14 |
| 2020-10-19 | 8.2 | 7.72 | 8.05 | 8.2 | 2500.0 | 8.2 |
| 2020-10-16 | 8.2 | 6.88 | 7.54 | 7.9 | 3500.0 | 7.9 |
| 2020-10-15 | 7.99 | 7.61 | 7.99 | 7.81 | 5300.0 | 7.81 |
| 2020-10-14 | 7.9 | 7.39 | 7.9 | 7.75 | 6700.0 | 7.75 |
| 2020-10-13 | 7.79 | 7.59 | 7.6 | 7.77 | 2200.0 | 7.77 |
| 2020-10-12 | 7.99 | 7.11 | 7.21 | 7.58 | 18900.0 | 7.58 |
| 2020-10-09 | 7.1 | 6.76 | 6.76 | 7.07 | 6100.0 | 7.07 |
| 2020-10-08 | 7.1 | 6.55 | 6.84 | 7.07 | 9400.0 | 7.07 |
| 2020-10-07 | 7.01 | 6.4 | 6.65 | 6.4 | 2800.0 | 6.4 |
| 2020-10-06 | 6.84 | 6.09 | 6.09 | 6.55 | 7300.0 | 6.55 |
| 2020-10-05 | 8.0 | 6.16 | 6.16 | 6.35 | 25500.0 | 6.35 |
| 2020-10-02 | 7.4 | 5.6 | 7.4 | 5.6 | 21200.0 | 5.6 |
| 2020-10-01 | 10.05 | 6.55 | 10.0 | 7.5 | 89500.0 | 7.5 |