XNAS
Datos históricos de Lixiang Education Holding Co., Ltd.
Lixiang Education Holding Co., Ltd. · LXEH
$1.70
▲ +0.03 (+1.75%)
Última operación · 10/10/2026, 17:43:12 UTC
- Variación en el periodo
- −74.29%
- Máximo
- US$7.94
- 23 de octubre de 2025
- Mínimo
- US$0.83
- 1 de mayo de 2026
- Volumen medio diario
- 0.3 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.70 | 1.77 | 1.70 | 1.71 | −4.47% | 7,351.213 |
| 8 oct 2026 | 1.60 | 1.90 | 1.60 | 1.79 | +13.29% | 61,318.7 |
| 7 oct 2026 | 1.59 | 1.61 | 1.53 | 1.58 | +2.60% | 9,196 |
| 6 oct 2026 | 1.56 | 1.58 | 1.50 | 1.54 | −0.65% | 14,015 |
| 5 oct 2026 | 1.54 | 1.57 | 1.50 | 1.55 | −1.27% | 25,675.021 |
| 2 oct 2026 | 1.60 | 1.69 | 1.50 | 1.57 | −1.26% | 14,796 |
| 1 oct 2026 | 1.63 | 1.69 | 1.55 | 1.59 | −1.85% | 9,570 |
| 30 sep 2026 | 1.65 | 1.80 | 1.60 | 1.62 | −2.41% | 16,912 |
| 29 sep 2026 | 1.54 | 1.70 | 1.53 | 1.66 | +5.06% | 33,631.6 |
| 28 sep 2026 | 1.68 | 1.68 | 1.57 | 1.58 | −5.95% | 43,067.931 |
| 25 sep 2026 | 1.74 | 1.83 | 1.63 | 1.68 | −6.15% | 117,446 |
| 24 sep 2026 | 1.53 | 2.03 | 1.46 | 1.79 | +12.58% | 763,270.65 |
| 23 sep 2026 | 1.64 | 2.50 | 1.43 | 1.59 | +16.06% | 28.55 M |
| 22 sep 2026 | 1.48 | 1.48 | 1.36 | 1.37 | −3.52% | 22,292.711 |
| 21 sep 2026 | 1.65 | 1.65 | 1.40 | 1.42 | −13.94% | 16,669.533 |
| 18 sep 2026 | 1.61 | 1.69 | 1.61 | 1.65 | −5.15% | 7,081 |
| 17 sep 2026 | 1.62 | 1.74 | 1.56 | 1.74 | +8.62% | 13,015 |
| 16 sep 2026 | 1.66 | 1.75 | 1.60 | 1.60 | −4.10% | 13,496.816 |
| 15 sep 2026 | 1.79 | 1.80 | 1.67 | 1.67 | −4.57% | 8,293.352 |
| 14 sep 2026 | 1.79 | 1.88 | 1.75 | 1.75 | −2.23% | 9,089.652 |
| 11 sep 2026 | 1.79 | 1.80 | 1.72 | 1.79 | +4.57% | 12,818 |
| 10 sep 2026 | 1.62 | 1.80 | 1.62 | 1.71 | +1.89% | 16,300.292 |
| 9 sep 2026 | 1.69 | 1.70 | 1.57 | 1.68 | +8.39% | 26,301.839 |
| 8 sep 2026 | 1.54 | 1.80 | 1.53 | 1.55 | +3.33% | 19,064.448 |
| 4 sep 2026 | 1.56 | 1.56 | 1.50 | 1.50 | −3.64% | 15,331.75 |
| 3 sep 2026 | 1.54 | 1.56 | 1.54 | 1.56 | +0.56% | 726.9 |
| 2 sep 2026 | 1.54 | 1.55 | 1.54 | 1.55 | +1.84% | 317.426 |
| 1 sep 2026 | 1.65 | 1.65 | 1.52 | 1.52 | −9.52% | 13,368 |
| 31 ago 2026 | 1.69 | 1.69 | 1.68 | 1.68 | −0.01% | 1,154.2 |
| 28 ago 2026 | 1.68 | 1.69 | 1.68 | 1.68 | +2.26% | 2,369.582 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.