Lixiang Education Holding Co., Ltd. (LXEH)
NASDAQ: LXEH · Real-Time Price · USD
20.70
+3.05 (17.28%)
Mar 31, 2025, 12:51 PM EDT - Market open
Lixiang Education Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 16.01 | 22.50 | 16.01 | 20.55 | - | 16.43% | 64,616 |
| Mar 28, 2025 | 13.50 | 23.42 | 13.50 | 17.65 | 17.65 | 32.41% | 217,526 |
| Mar 27, 2025 | 16.76 | 16.80 | 12.01 | 13.33 | 13.33 | -26.80% | 93,949 |
| Mar 26, 2025 | 10.16 | 21.99 | 10.16 | 18.21 | 18.21 | 75.10% | 428,368 |
| Mar 25, 2025 | 10.52 | 10.59 | 10.11 | 10.40 | 10.40 | 1.36% | 21,665 |
| Mar 24, 2025 | 10.10 | 10.45 | 9.73 | 10.26 | 10.26 | -0.29% | 53,997 |
| Mar 21, 2025 | 10.67 | 10.76 | 9.50 | 10.29 | 10.29 | -3.56% | 188,292 |
| Mar 20, 2025 | 10.43 | 10.90 | 10.43 | 10.67 | 10.67 | 2.60% | 128,205 |
| Mar 19, 2025 | 10.27 | 10.98 | 10.27 | 10.40 | 10.40 | 0.58% | 3,091,705 |
| Mar 18, 2025 | 9.64 | 10.40 | 9.48 | 10.34 | 10.34 | 8.50% | 1,280,768 |
| Mar 17, 2025 | 9.50 | 9.95 | 9.10 | 9.53 | 9.53 | 2.36% | 1,944,807 |
| Mar 14, 2025 | 9.00 | 9.31 | 9.00 | 9.31 | 9.31 | 0.11% | 1,695 |
| Mar 13, 2025 | 8.95 | 9.45 | 8.95 | 9.30 | 9.30 | 1.09% | 1,830 |
| Mar 12, 2025 | 9.11 | 9.40 | 8.90 | 9.20 | 9.20 | -1.60% | 5,899 |
| Mar 11, 2025 | 9.19 | 9.35 | 9.19 | 9.35 | 9.35 | 2.97% | 2,228 |
| Mar 10, 2025 | 8.90 | 9.23 | 8.90 | 9.08 | 9.08 | 0.89% | 2,610 |
| Mar 7, 2025 | 8.69 | 9.37 | 8.69 | 9.00 | 9.00 | 0.67% | 9,605 |
| Mar 6, 2025 | 8.93 | 9.12 | 8.91 | 8.94 | 8.94 | -0.89% | 3,298 |
| Mar 5, 2025 | 9.18 | 9.18 | 8.86 | 9.02 | 9.02 | - | 3,840 |
| Mar 4, 2025 | 8.99 | 9.02 | 8.90 | 9.02 | 9.02 | -0.33% | 3,717 |
| Mar 3, 2025 | 9.00 | 9.20 | 8.76 | 9.05 | 9.05 | -1.84% | 7,959 |
| Feb 28, 2025 | 8.68 | 9.22 | 8.66 | 9.22 | 9.22 | 2.44% | 16,605 |
| Feb 27, 2025 | 8.93 | 9.10 | 8.52 | 9.00 | 9.00 | -0.11% | 11,784 |
| Feb 26, 2025 | 8.63 | 9.02 | 8.52 | 9.01 | 9.01 | -1.10% | 11,154 |
| Feb 25, 2025 | 8.58 | 9.11 | 8.00 | 9.11 | 9.11 | 1.11% | 20,397 |
| Feb 24, 2025 | 9.03 | 9.30 | 8.35 | 9.01 | 9.01 | -3.94% | 20,591 |
| Feb 21, 2025 | 9.89 | 9.94 | 9.00 | 9.38 | 9.38 | -2.49% | 5,239 |
| Feb 20, 2025 | 10.03 | 10.03 | 9.62 | 9.62 | 9.62 | -3.85% | 11,586 |
| Feb 19, 2025 | 10.00 | 10.05 | 9.70 | 10.01 | 10.01 | -2.39% | 7,152 |
| Feb 18, 2025 | 9.31 | 10.25 | 9.01 | 10.25 | 10.25 | 14.02% | 18,634 |
| Feb 14, 2025 | 8.39 | 8.99 | 8.39 | 8.99 | 8.99 | 7.28% | 14,569 |
| Feb 13, 2025 | 8.55 | 8.55 | 8.22 | 8.38 | 8.38 | -0.48% | 9,428 |
| Feb 12, 2025 | 8.61 | 8.72 | 8.28 | 8.42 | 8.42 | 1.94% | 11,312 |
| Feb 11, 2025 | 8.14 | 8.26 | 7.95 | 8.26 | 8.26 | 1.23% | 15,386 |
| Feb 10, 2025 | 8.30 | 8.44 | 8.04 | 8.16 | 8.16 | -0.24% | 11,210 |
| Feb 7, 2025 | 8.15 | 8.57 | 8.15 | 8.18 | 8.18 | -5.10% | 8,498 |
| Feb 6, 2025 | 8.30 | 8.88 | 8.30 | 8.62 | 8.62 | 3.23% | 10,862 |
| Feb 5, 2025 | 8.05 | 8.91 | 7.94 | 8.35 | 8.35 | 2.71% | 55,093 |
| Feb 4, 2025 | 5.51 | 8.88 | 5.51 | 8.13 | 8.13 | 50.56% | 917,186 |
| Feb 3, 2025 | 5.40 | 5.64 | 5.33 | 5.40 | 5.40 | 3.25% | 3,812 |
| Jan 31, 2025 | 5.49 | 5.49 | 5.23 | 5.23 | 5.23 | -5.06% | 5,481 |
| Jan 30, 2025 | 5.32 | 5.52 | 5.22 | 5.51 | 5.51 | 5.54% | 9,169 |
| Jan 29, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.51% | 5,147 |
| Jan 28, 2025 | 5.25 | 5.33 | 5.08 | 5.30 | 5.30 | 4.74% | 30,302 |
| Jan 27, 2025 | 5.20 | 5.20 | 5.05 | 5.06 | 5.06 | -0.78% | 12,161 |
| Jan 24, 2025 | 5.17 | 5.17 | 5.06 | 5.10 | 5.10 | 0.99% | 5,982 |
| Jan 23, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | 1.00% | 2,872 |
| Jan 22, 2025 | 4.97 | 5.10 | 4.80 | 5.00 | 5.00 | 3.09% | 15,171 |
| Jan 21, 2025 | 5.13 | 5.14 | 4.85 | 4.85 | 4.85 | -1.34% | 10,582 |
| Jan 17, 2025 | 5.27 | 5.27 | 4.81 | 4.92 | 4.92 | -8.11% | 4,489 |