Lixiang Education Holding Co., Ltd. (LXEH)
NASDAQ: LXEH · Real-Time Price · USD
2.430
-0.090 (-3.57%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Lixiang Education Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.50 | 2.54 | 2.41 | 2.43 | 2.43 | -3.57% | 929,707 |
| Sep 16, 2025 | 2.48 | 2.69 | 2.44 | 2.52 | 2.52 | -0.79% | 2,806,099 |
| Sep 15, 2025 | 2.39 | 2.59 | 2.26 | 2.54 | 2.54 | 6.28% | 6,255,999 |
| Sep 12, 2025 | 2.38 | 2.46 | 2.30 | 2.39 | 2.39 | - | 7,119,381 |
| Sep 11, 2025 | 2.31 | 2.39 | 2.14 | 2.39 | 2.39 | 3.02% | 4,388,304 |
| Sep 10, 2025 | 2.30 | 2.33 | 1.72 | 2.32 | 2.32 | 1.75% | 6,674,551 |
| Sep 9, 2025 | 2.20 | 2.34 | 2.19 | 2.28 | 2.28 | 4.11% | 4,290,168 |
| Sep 8, 2025 | 2.23 | 2.25 | 2.15 | 2.19 | 2.19 | 0.92% | 5,902,210 |
| Sep 5, 2025 | 2.19 | 2.23 | 1.80 | 2.17 | 2.17 | 0.93% | 6,392,569 |
| Sep 4, 2025 | 2.13 | 2.23 | 2.12 | 2.15 | 2.15 | 0.94% | 4,537,961 |
| Sep 3, 2025 | 2.03 | 2.15 | 2.01 | 2.13 | 2.13 | 9.23% | 5,288,155 |
| Sep 2, 2025 | 1.99 | 2.00 | 1.86 | 1.95 | 1.95 | -3.47% | 3,086,899 |
| Aug 29, 2025 | 1.98 | 2.05 | 1.91 | 2.02 | 2.02 | 2.02% | 3,948,473 |
| Aug 28, 2025 | 1.96 | 2.00 | 1.90 | 1.98 | 1.98 | 1.54% | 4,419,626 |
| Aug 27, 2025 | 1.96 | 2.00 | 1.89 | 1.95 | 1.95 | 3.17% | 5,147,998 |
| Aug 26, 2025 | 1.80 | 1.90 | 1.76 | 1.89 | 1.89 | 9.88% | 4,532,143 |
| Aug 25, 2025 | 1.37 | 1.79 | 1.37 | 1.72 | 1.72 | 27.41% | 6,009,552 |
| Aug 22, 2025 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | 2.27% | 1,656,668 |
| Aug 21, 2025 | 1.31 | 1.36 | 1.24 | 1.32 | 1.32 | 7.32% | 2,042,850 |
| Aug 20, 2025 | 1.23 | 1.25 | 1.16 | 1.23 | 1.23 | 3.36% | 411,944 |
| Aug 19, 2025 | 1.30 | 1.30 | 1.15 | 1.19 | 1.19 | -7.03% | 478,500 |
| Aug 18, 2025 | 1.42 | 1.42 | 1.23 | 1.28 | 1.28 | -8.57% | 932,083 |
| Aug 15, 2025 | 1.24 | 1.48 | 1.20 | 1.40 | 1.40 | 11.11% | 1,470,139 |
| Aug 14, 2025 | 1.33 | 1.33 | 1.23 | 1.26 | 1.26 | -2.33% | 1,511,775 |
| Aug 13, 2025 | 1.78 | 1.79 | 1.12 | 1.29 | 1.29 | -27.53% | 2,090,016 |
| Aug 12, 2025 | 1.83 | 1.83 | 1.71 | 1.78 | 1.78 | -1.11% | 36,603 |
| Aug 11, 2025 | 1.79 | 1.80 | 1.67 | 1.80 | 1.80 | 2.27% | 192,524 |
| Aug 8, 2025 | 2.29 | 2.32 | 1.75 | 1.76 | 1.76 | -27.87% | 274,155 |
| Aug 7, 2025 | 2.36 | 2.50 | 2.16 | 2.44 | 2.44 | 4.72% | 193,234 |
| Aug 6, 2025 | 1.92 | 2.46 | 1.81 | 2.33 | 2.33 | 21.35% | 263,408 |
| Aug 5, 2025 | 2.13 | 2.19 | 1.91 | 1.92 | 1.92 | -8.57% | 104,267 |
| Aug 4, 2025 | 2.70 | 2.70 | 1.73 | 2.10 | 2.10 | -27.08% | 504,407 |
| Aug 1, 2025 | 2.10 | 2.90 | 2.01 | 2.88 | 2.88 | 35.85% | 1,919,383 |
| Jul 31, 2025 | 1.59 | 2.25 | 1.55 | 2.12 | 2.12 | 51.43% | 5,807,488 |
| Jul 30, 2025 | 1.27 | 1.42 | 1.25 | 1.40 | 1.40 | 11.91% | 64,481 |
| Jul 29, 2025 | 1.34 | 1.34 | 1.24 | 1.25 | 1.25 | 2.54% | 16,620 |
| Jul 28, 2025 | 1.34 | 1.36 | 1.15 | 1.22 | 1.22 | -8.96% | 33,749 |
| Jul 25, 2025 | 1.40 | 1.41 | 1.30 | 1.34 | 1.34 | -1.83% | 27,247 |
| Jul 24, 2025 | 1.41 | 1.45 | 1.30 | 1.37 | 1.37 | -2.50% | 113,746 |
| Jul 23, 2025 | 1.45 | 1.46 | 1.38 | 1.40 | 1.40 | -3.45% | 14,193 |
| Jul 22, 2025 | 1.49 | 1.52 | 1.32 | 1.45 | 1.45 | -7.05% | 22,692 |
| Jul 21, 2025 | 1.60 | 1.60 | 1.43 | 1.56 | 1.56 | 7.59% | 39,854 |
| Jul 18, 2025 | 1.54 | 1.54 | 1.42 | 1.45 | 1.45 | -0.68% | 15,198 |
| Jul 17, 2025 | 1.41 | 1.54 | 1.32 | 1.46 | 1.46 | 7.20% | 49,374 |
| Jul 16, 2025 | 1.33 | 1.42 | 1.33 | 1.36 | 1.36 | 0.52% | 4,989 |
| Jul 15, 2025 | 1.48 | 1.48 | 1.28 | 1.36 | 1.36 | -8.45% | 16,329 |
| Jul 14, 2025 | 1.57 | 1.57 | 1.44 | 1.48 | 1.48 | 0.89% | 15,216 |
| Jul 11, 2025 | 1.49 | 1.75 | 1.43 | 1.47 | 1.47 | -0.54% | 901,383 |
| Jul 10, 2025 | 1.36 | 1.49 | 1.36 | 1.48 | 1.48 | 5.36% | 22,290 |
| Jul 9, 2025 | 1.47 | 1.47 | 1.35 | 1.40 | 1.40 | 0.72% | 12,395 |