Stockscreener 앱 받기
1.42
13.94%
-0.23
시장 영업 전:
1.43
0.01
+0.70%
Lixiang Education Holding Co Ltd Adr 주식 (LXEH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-21 | $1.65 | $1.40 | $0.2494 | 13,636.0 | -13.94% |
| 2026-09-18 | $1.69 | $1.61 | $0.08 | 7,081.0 | -5.15% |
| 2026-09-17 | $1.74 | $1.56 | $0.18 | 13,014.0 | +8.62% |
| 2026-09-16 | $1.75 | $1.60 | $0.1453 | 13,496.0 | -4.10% |
| 2026-09-15 | $1.80 | $1.67 | $0.13 | 8,271.0 | -4.57% |
| 2026-09-14 | $1.88 | $1.75 | $0.1294 | 9,089.0 | -2.23% |
| 2026-09-11 | $1.80 | $1.72 | $0.08 | 10,377.0 | +4.57% |
| 2026-09-10 | $1.80 | $1.62 | $0.18 | 16,299.0 | +1.89% |
| 2026-09-09 | $1.70 | $1.57 | $0.1296 | 26,291.0 | +8.39% |
| 2026-09-08 | $1.80 | $1.53 | $0.2694 | 19,056.0 | +3.33% |
| 2026-09-04 | $1.56 | $1.50 | $0.06 | 15,320.0 | -3.64% |
| 2026-09-03 | $1.56 | $1.54 | $0.02 | 726.0 | +0.56% |
| 2026-09-02 | $1.55 | $1.54 | $0.0079 | 317.0 | +1.84% |
| 2026-09-01 | $1.65 | $1.52 | $0.13 | 13,367.0 | -9.52% |
| 2026-08-31 | $1.69 | $1.68 | $0.01 | 1,103.0 | -0.01% |
| 2026-08-28 | $1.69 | $1.68 | $0.01 | 2,367.0 | +2.26% |
| 2026-08-27 | $1.73 | $1.64 | $0.0821 | 1,515.0 | -8.73% |
| 2026-08-26 | $1.80 | $1.72 | $0.0763 | 4,721.0 | +5.26% |
| 2026-08-25 | $1.71 | $1.68 | $0.03 | 1,673.0 | -2.84% |
Lixiang Education Holding Co Ltd Adr 주식 (LXEH) 연도별 가격 이력
이 심층 분석에서는 Lixiang Education Holding Co Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LXEH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lixiang Education Holding Co Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lixiang Education Holding Co Ltd Adr 주식 (LXEH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $1.88 | $1.40 | $0.4788 | 179,976.0 | -15.48% |
| 2026-08 | $2.30 | $1.37 | $0.93 | 1,886,214.0 | +7.01% |
| 2026-07 | $1.72 | $1.26 | $0.4599 | 568,448.0 | +15.44% |
| 2026-06 | $2.45 | $1.07 | $1.38 | 24,398,041.0 | -6.85% |
| 2026-05 | $1.60 | $0.832 | $0.768 | 1,254,859.0 | +64.86% |
| 2026-04 | $2.55 | $0.8512 | $1.70 | 3,866,719.0 | -55.74% |
| 2026-03 | $3.33 | $1.90 | $1.43 | 1,368,210.4 | -10.35% |
| 2026-02 | $3.90 | $2.17 | $1.73 | 2,688,935.9 | -34.18% |
| 2026-01 | $4.60 | $1.80 | $2.80 | 3,719,211.1 | +81.43% |
Lixiang Education Holding Co Ltd Adr 주식 (LXEH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.57 | $1.91 | $1.66 | 400,325.3 | -45.73% |
| 2025-11 | $4.75 | $3.01 | $1.75 | 526,681.9 | -21.18% |
| 2025-10 | $32.80 | $3.10 | $29.70 | 5,802,582.1 | -85.37% |
| 2025-09 | $32.40 | $17.20 | $15.20 | 10,427,219.4 | +53.96% |
| 2025-08 | $29.00 | $11.20 | $17.80 | 3,798,620.3 | -4.72% |
| 2025-07 | $22.50 | $11.50 | $11.00 | 814,439.0 | +51.43% |
| 2025-06 | $21.40 | $12.30 | $9.10 | 518,095.9 | -30.35% |
| 2025-05 | $36.70 | $16.00 | $20.70 | 691,443.0 | -6.51% |
| 2025-04 | $500.8 | $15.30 | $485.5 | 457,549.3 | -88.90% |
| 2025-03 | $234.2 | $86.88 | $147.3 | 757,327.4 | +110.09% |
| 2025-02 | $102.5 | $53.30 | $49.20 | 117,132.4 | +76.29% |
| 2025-01 | $60.60 | $47.00 | $13.60 | 30,613.2 | +3.05% |
Lixiang Education Holding Co Ltd Adr 주식 (LXEH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $61.20 | $22.59 | $38.61 | 193,704.8 | +88.05% |
| 2024-11 | $31.20 | $19.50 | $11.70 | 26,062.2 | -19.29% |
| 2024-10 | $43.00 | $26.40 | $16.60 | 128,300.2 | -24.33% |
| 2024-09 | $42.10 | $21.11 | $20.99 | 113,591.2 | +62.58% |
| 2024-08 | $31.89 | $21.11 | $10.78 | 27,020.3 | -2.77% |
| 2024-07 | $41.38 | $24.14 | $17.24 | 59,655.7 | -31.60% |
| 2024-06 | $49.99 | $31.01 | $18.98 | 56,179.9 | +15.39% |
| 2024-05 | $55.00 | $31.70 | $23.30 | 44,679.4 | -33.95% |
| 2024-04 | $83.00 | $34.10 | $48.90 | 268,660.8 | +20.97% |
| 2024-03 | $650.6 | $36.16 | $614.4 | 396,887.3 | -92.64% |
| 2024-02 | $598.0 | $288.0 | $310.0 | 26,341.6 | +40.00% |
| 2024-01 | $462.0 | $183.0 | $279.0 | 12,154.3 | +81.82% |
1.64%
3.11%
자본화:
|
볼륨(24시간):