Skip to main content
Lixiang Education Holding Co., Ltd. (LXEH)
NASDAQ: LXEH · Real-Time Price · USD
4.920
+0.810 (19.71%)
At close: Dec 20, 2024, 4:00 PM
4.520
-0.400 (-8.13%)
After-hours: Dec 20, 2024, 5:24 PM EST

Lixiang Education Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20244.255.703.834.924.9221.18%502,527
Dec 19, 20243.524.713.254.064.0619.06%210,441
Dec 18, 20242.453.702.393.413.4136.40%198,300
Dec 17, 20242.522.772.462.502.504.17%26,211
Dec 16, 20242.262.412.262.402.40-7,100
Dec 13, 20242.442.452.402.402.40-3,320
Dec 12, 20242.472.472.402.402.40-0.41%2,400
Dec 11, 20242.402.412.402.412.41-1,443
Dec 10, 20242.302.502.302.412.412.99%2,015
Dec 9, 20242.602.742.322.342.34-3.31%27,616
Dec 6, 20242.452.592.422.422.420.83%11,929
Dec 5, 20242.462.472.392.402.40-6.61%13,600
Dec 4, 20242.442.572.422.572.576.20%3,143
Dec 3, 20242.452.512.392.422.42-2.81%3,300
Dec 2, 20242.502.512.302.492.49-0.80%17,081
Nov 29, 20242.362.512.362.512.515.46%3,900
Nov 27, 20242.332.382.332.382.382.15%703
Nov 26, 20242.322.392.322.332.33-2.92%3,800
Nov 25, 20242.312.402.242.402.4011.63%14,056
Nov 22, 20242.102.262.022.152.154.37%3,700
Nov 21, 20242.102.101.952.062.06-4.63%15,800
Nov 20, 20242.272.282.162.162.16-7.30%10,665
Nov 19, 20242.212.402.142.332.336.39%12,001
Nov 18, 20242.242.242.192.192.19-0.45%2,000
Nov 15, 20242.352.382.142.202.20-7.95%16,538
Nov 14, 20242.492.492.352.392.39-2.45%8,637
Nov 13, 20242.582.752.382.452.45-5.04%26,242
Nov 12, 20242.672.712.512.582.583.61%8,848
Nov 11, 20242.472.522.432.492.490.81%3,446
Nov 8, 20242.512.562.412.472.47-3.52%8,300
Nov 7, 20242.492.652.302.562.5610.34%22,012
Nov 6, 20242.472.502.302.322.32-3.73%24,027
Nov 5, 20242.622.682.402.412.41-8.37%43,247
Nov 4, 20242.902.912.622.632.63-11.15%25,800
Nov 1, 20243.123.122.952.962.96-4.82%8,601
Oct 31, 20243.103.323.013.113.11-1.27%17,625
Oct 30, 20243.123.173.023.153.15-1.25%8,400
Oct 29, 20243.433.443.133.193.19-2.45%11,400
Oct 28, 20244.224.223.223.273.27-19.66%128,069
Oct 25, 20243.974.253.584.074.074.90%91,500
Oct 24, 20242.924.202.923.883.8831.08%161,162
Oct 23, 20242.842.962.842.962.962.07%2,339
Oct 22, 20242.823.002.802.902.902.47%13,502
Oct 21, 20243.003.012.812.832.83-4.71%10,900
Oct 18, 20243.003.052.942.972.97-1.98%14,100
Oct 17, 20243.043.142.833.033.03-4.42%116,321
Oct 16, 20243.043.293.033.173.173.26%26,315
Oct 15, 20243.003.132.933.073.074.07%46,549
Oct 14, 20242.842.952.842.952.953.15%7,600
Oct 11, 20243.053.172.642.862.86-8.33%37,900
Oct 10, 20243.333.333.103.123.12-3.11%26,465
Oct 9, 20243.553.743.203.223.22-11.29%35,543
Oct 8, 20243.913.913.413.633.63-10.37%72,634
Oct 7, 20243.574.303.574.054.0513.45%205,000
Oct 4, 20243.663.913.513.573.573.18%55,546
Oct 3, 20243.773.773.413.463.46-8.22%22,634
Oct 2, 20243.463.783.303.773.779.28%76,600
Oct 1, 20243.864.003.313.453.45-16.06%106,818
Sep 30, 20243.154.213.154.114.1155.09%799,401
Sep 27, 20242.613.102.582.652.65-5.36%80,752
Sep 26, 20242.572.922.542.802.8010.67%63,072
Sep 25, 20242.312.602.302.532.539.52%23,330
Sep 24, 20242.302.372.302.312.310.43%4,244
Sep 23, 20242.482.482.202.302.30-3,380
Sep 20, 20242.272.322.272.302.30-1.29%1,810
Sep 19, 20242.352.352.202.332.331.75%19,814
Sep 18, 20242.232.342.112.292.29-0.87%11,147
Sep 17, 20242.322.322.242.312.310.43%4,020
Sep 16, 20242.232.452.202.302.300.44%14,910
Sep 13, 20242.332.582.252.292.29-10.20%16,340
Sep 12, 20242.602.652.472.552.55-5.56%5,279
Sep 11, 20242.572.802.362.702.701.50%86,681
Sep 10, 20242.502.702.502.662.663.50%2,930
Sep 9, 20242.412.592.412.572.572.80%500
Sep 6, 20242.402.502.402.502.503.31%1,720
Sep 5, 20242.392.442.392.422.42-2.81%1,283
Sep 4, 20242.402.552.392.492.492.47%713
Sep 3, 20242.472.472.322.432.43-3.95%5,254
Aug 30, 20242.502.532.402.532.53-2,490
Aug 29, 20242.682.682.502.532.532.02%780
Aug 28, 20242.982.982.332.482.48-14.19%17,130
Aug 27, 20242.563.002.562.892.899.47%30,720
Aug 26, 20242.562.762.562.642.643.13%2,790
Aug 23, 20242.692.802.522.562.561.59%21,210
Aug 22, 20242.502.702.502.522.52-1.18%20,090
Aug 21, 20242.422.702.372.552.55-0.39%9,934
Aug 20, 20242.402.582.312.562.565.35%22,773
Aug 19, 20242.472.502.112.432.43-1.62%17,330
Aug 16, 20242.482.482.372.472.471.65%5,710
Aug 15, 20242.402.492.312.432.43-1.22%5,324
Aug 14, 20242.472.502.432.462.46-1.60%5,326
Aug 13, 20242.352.542.352.502.502.46%8,354
Aug 12, 20242.552.552.332.442.44-2.79%8,660
Aug 9, 20242.522.562.412.512.510.80%9,142
Aug 8, 20242.602.602.492.492.49-1.58%7,210
Aug 7, 20242.662.872.442.532.53-11.54%16,300
Aug 6, 20242.503.192.502.862.8614.86%15,500
Aug 5, 20242.402.682.402.492.49-7.09%12,770
Aug 2, 20242.582.832.412.682.682.68%23,480
Aug 1, 20242.752.752.562.612.610.38%11,044