Lixiang Education Holding Co., Ltd. (LXEH)
NASDAQ: LXEH · Real-Time Price · USD
2.630
-0.330 (-11.15%)
Nov 4, 2024, 4:00 PM EST - Market closed
Lixiang Education Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 2.90 | 2.91 | 2.62 | 2.63 | 2.63 | -11.15% | 25,755 |
| Nov 1, 2024 | 3.12 | 3.12 | 2.95 | 2.96 | 2.96 | -4.82% | 8,601 |
| Oct 31, 2024 | 3.10 | 3.32 | 3.01 | 3.11 | 3.11 | -1.27% | 17,625 |
| Oct 30, 2024 | 3.12 | 3.17 | 3.02 | 3.15 | 3.15 | -1.25% | 8,358 |
| Oct 29, 2024 | 3.43 | 3.44 | 3.13 | 3.19 | 3.19 | -2.45% | 11,374 |
| Oct 28, 2024 | 4.22 | 4.22 | 3.22 | 3.27 | 3.27 | -19.66% | 128,069 |
| Oct 25, 2024 | 3.97 | 4.25 | 3.58 | 4.07 | 4.07 | 4.90% | 91,478 |
| Oct 24, 2024 | 2.92 | 4.20 | 2.92 | 3.88 | 3.88 | 31.08% | 161,162 |
| Oct 23, 2024 | 2.84 | 2.96 | 2.84 | 2.96 | 2.96 | 2.07% | 2,339 |
| Oct 22, 2024 | 2.82 | 3.00 | 2.80 | 2.90 | 2.90 | 2.47% | 13,502 |
| Oct 21, 2024 | 3.00 | 3.01 | 2.81 | 2.83 | 2.83 | -4.71% | 10,863 |
| Oct 18, 2024 | 3.00 | 3.05 | 2.94 | 2.97 | 2.97 | -1.98% | 14,092 |
| Oct 17, 2024 | 3.04 | 3.14 | 2.83 | 3.03 | 3.03 | -4.57% | 116,321 |
| Oct 16, 2024 | 3.04 | 3.29 | 3.03 | 3.18 | 3.18 | 3.42% | 26,315 |
| Oct 15, 2024 | 3.00 | 3.13 | 2.93 | 3.07 | 3.07 | 4.07% | 46,549 |
| Oct 14, 2024 | 2.84 | 2.95 | 2.84 | 2.95 | 2.95 | 3.15% | 7,550 |
| Oct 11, 2024 | 3.05 | 3.17 | 2.64 | 2.86 | 2.86 | -8.33% | 37,884 |
| Oct 10, 2024 | 3.33 | 3.33 | 3.10 | 3.12 | 3.12 | -3.11% | 26,465 |
| Oct 9, 2024 | 3.55 | 3.74 | 3.20 | 3.22 | 3.22 | -11.29% | 35,543 |
| Oct 8, 2024 | 3.91 | 3.91 | 3.41 | 3.63 | 3.63 | -10.37% | 72,634 |
| Oct 7, 2024 | 3.57 | 4.30 | 3.57 | 4.05 | 4.05 | 13.45% | 204,961 |
| Oct 4, 2024 | 3.66 | 3.91 | 3.51 | 3.57 | 3.57 | 3.18% | 55,546 |
| Oct 3, 2024 | 3.77 | 3.77 | 3.41 | 3.46 | 3.46 | -8.22% | 22,634 |
| Oct 2, 2024 | 3.46 | 3.78 | 3.30 | 3.77 | 3.77 | 9.28% | 76,590 |
| Oct 1, 2024 | 3.86 | 4.00 | 3.31 | 3.45 | 3.45 | -16.06% | 106,818 |
| Sep 30, 2024 | 3.15 | 4.21 | 3.15 | 4.11 | 4.11 | 55.09% | 794,586 |
| Sep 27, 2024 | 2.61 | 3.10 | 2.58 | 2.65 | 2.65 | -5.36% | 80,752 |
| Sep 26, 2024 | 2.57 | 2.92 | 2.54 | 2.80 | 2.80 | 10.67% | 63,072 |
| Sep 25, 2024 | 2.31 | 2.60 | 2.30 | 2.53 | 2.53 | 9.52% | 23,325 |
| Sep 24, 2024 | 2.30 | 2.37 | 2.30 | 2.31 | 2.31 | 0.43% | 4,244 |
| Sep 23, 2024 | 2.48 | 2.48 | 2.20 | 2.30 | 2.30 | -0.09% | 3,380 |
| Sep 20, 2024 | 2.27 | 2.32 | 2.27 | 2.30 | 2.30 | -1.24% | 1,810 |
| Sep 19, 2024 | 2.35 | 2.35 | 2.20 | 2.33 | 2.33 | 1.79% | 19,814 |
| Sep 18, 2024 | 2.23 | 2.34 | 2.11 | 2.29 | 2.29 | -0.65% | 11,147 |
| Sep 17, 2024 | 2.32 | 2.32 | 2.24 | 2.31 | 2.31 | 0.22% | 4,020 |
| Sep 16, 2024 | 2.23 | 2.45 | 2.20 | 2.30 | 2.30 | 0.44% | 14,909 |
| Sep 13, 2024 | 2.33 | 2.58 | 2.25 | 2.29 | 2.29 | -10.02% | 16,338 |
| Sep 12, 2024 | 2.60 | 2.65 | 2.47 | 2.55 | 2.55 | -5.74% | 5,279 |
| Sep 11, 2024 | 2.57 | 2.80 | 2.36 | 2.70 | 2.70 | 1.43% | 86,681 |
| Sep 10, 2024 | 2.50 | 2.70 | 2.50 | 2.66 | 2.66 | 3.78% | 2,925 |
| Sep 9, 2024 | 2.41 | 2.59 | 2.41 | 2.57 | 2.57 | 2.60% | 497 |
| Sep 6, 2024 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | 3.43% | 1,720 |
| Sep 5, 2024 | 2.39 | 2.44 | 2.39 | 2.42 | 2.42 | -2.93% | 1,283 |
| Sep 4, 2024 | 2.40 | 2.55 | 2.39 | 2.49 | 2.49 | 2.30% | 563 |
| Sep 3, 2024 | 2.47 | 2.47 | 2.32 | 2.43 | 2.43 | -3.72% | 5,254 |
| Aug 30, 2024 | 2.50 | 2.53 | 2.40 | 2.53 | 2.53 | - | 2,490 |
| Aug 29, 2024 | 2.68 | 2.68 | 2.50 | 2.53 | 2.53 | 1.85% | 776 |
| Aug 28, 2024 | 2.98 | 2.98 | 2.33 | 2.48 | 2.48 | -14.24% | 17,130 |
| Aug 27, 2024 | 2.56 | 3.00 | 2.56 | 2.89 | 2.89 | 9.50% | 30,720 |
| Aug 26, 2024 | 2.56 | 2.76 | 2.56 | 2.64 | 2.64 | 3.44% | 2,790 |
| Aug 23, 2024 | 2.69 | 2.80 | 2.52 | 2.56 | 2.56 | 1.39% | 21,206 |
| Aug 22, 2024 | 2.50 | 2.70 | 2.50 | 2.52 | 2.52 | -1.25% | 20,087 |
| Aug 21, 2024 | 2.42 | 2.70 | 2.37 | 2.55 | 2.55 | -0.43% | 9,934 |
| Aug 20, 2024 | 2.41 | 2.58 | 2.31 | 2.56 | 2.56 | 5.60% | 22,773 |
| Aug 19, 2024 | 2.47 | 2.50 | 2.11 | 2.43 | 2.43 | -1.70% | 17,329 |
| Aug 16, 2024 | 2.48 | 2.48 | 2.37 | 2.47 | 2.47 | 1.77% | 5,709 |
| Aug 15, 2024 | 2.40 | 2.49 | 2.31 | 2.43 | 2.43 | -1.50% | 5,324 |
| Aug 14, 2024 | 2.47 | 2.50 | 2.43 | 2.46 | 2.46 | -1.48% | 5,326 |
| Aug 13, 2024 | 2.35 | 2.54 | 2.35 | 2.50 | 2.50 | 2.42% | 8,354 |
| Aug 12, 2024 | 2.55 | 2.55 | 2.33 | 2.44 | 2.44 | -2.63% | 8,658 |
| Aug 9, 2024 | 2.52 | 2.56 | 2.41 | 2.51 | 2.51 | 0.68% | 9,142 |
| Aug 8, 2024 | 2.60 | 2.60 | 2.49 | 2.49 | 2.49 | -1.70% | 7,207 |
| Aug 7, 2024 | 2.66 | 2.87 | 2.44 | 2.53 | 2.53 | -11.46% | 16,295 |
| Aug 6, 2024 | 2.50 | 3.19 | 2.50 | 2.86 | 2.86 | 15.13% | 15,500 |
| Aug 5, 2024 | 2.40 | 2.68 | 2.40 | 2.49 | 2.49 | -7.28% | 12,767 |
| Aug 2, 2024 | 2.58 | 2.83 | 2.41 | 2.68 | 2.68 | 2.60% | 23,480 |
| Aug 1, 2024 | 2.75 | 2.75 | 2.56 | 2.61 | 2.61 | 0.46% | 11,044 |
| Jul 31, 2024 | 2.81 | 2.88 | 2.41 | 2.60 | 2.60 | -20.25% | 54,437 |
| Jul 30, 2024 | 2.95 | 3.26 | 2.88 | 3.26 | 3.26 | 6.26% | 299,732 |
| Jul 29, 2024 | 3.00 | 3.15 | 2.85 | 3.07 | 3.07 | -1.03% | 14,916 |
| Jul 26, 2024 | 3.01 | 3.10 | 2.70 | 3.10 | 3.10 | 0.55% | 13,621 |
| Jul 25, 2024 | 2.87 | 3.10 | 2.87 | 3.08 | 3.08 | 2.77% | 4,583 |
| Jul 24, 2024 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | 2.28% | 2,199 |
| Jul 23, 2024 | 3.14 | 3.30 | 2.61 | 2.93 | 2.93 | -9.34% | 43,510 |
| Jul 22, 2024 | 3.54 | 3.54 | 3.00 | 3.24 | 3.24 | -9.61% | 34,302 |
| Jul 19, 2024 | 3.45 | 3.67 | 3.33 | 3.58 | 3.58 | 1.88% | 4,215 |
| Jul 18, 2024 | 3.46 | 3.55 | 3.42 | 3.51 | 3.51 | 0.06% | 2,317 |
| Jul 17, 2024 | 3.63 | 3.63 | 3.43 | 3.51 | 3.51 | -1.63% | 3,918 |
| Jul 16, 2024 | 3.35 | 3.68 | 3.30 | 3.57 | 3.57 | 0.45% | 77,326 |
| Jul 15, 2024 | 3.41 | 3.65 | 3.41 | 3.55 | 3.55 | -2.09% | 5,937 |
| Jul 12, 2024 | 3.80 | 3.90 | 3.55 | 3.63 | 3.63 | -3.77% | 5,925 |
| Jul 11, 2024 | 3.78 | 3.89 | 3.65 | 3.77 | 3.77 | -3.63% | 5,390 |
| Jul 10, 2024 | 3.72 | 3.98 | 3.66 | 3.91 | 3.91 | 2.70% | 5,653 |
| Jul 9, 2024 | 3.71 | 3.89 | 3.71 | 3.81 | 3.81 | 2.97% | 2,540 |
| Jul 8, 2024 | 3.64 | 3.84 | 3.64 | 3.70 | 3.70 | 1.73% | 4,946 |
| Jul 5, 2024 | 4.00 | 4.00 | 3.40 | 3.64 | 3.64 | -8.39% | 18,489 |
| Jul 3, 2024 | 3.80 | 4.00 | 3.75 | 3.97 | 3.97 | 3.52% | 2,115 |
| Jul 2, 2024 | 3.80 | 3.99 | 3.80 | 3.84 | 3.84 | 1.91% | 4,334 |
| Jul 1, 2024 | 3.80 | 4.14 | 3.68 | 3.76 | 3.76 | -1.00% | 8,447 |
| Jun 28, 2024 | 4.01 | 4.08 | 3.80 | 3.80 | 3.80 | -7.07% | 4,883 |
| Jun 27, 2024 | 3.91 | 4.11 | 3.91 | 4.09 | 4.09 | 2.10% | 1,662 |
| Jun 26, 2024 | 4.15 | 4.15 | 4.00 | 4.01 | 4.01 | 1.16% | 3,485 |
| Jun 25, 2024 | 4.08 | 4.33 | 3.90 | 3.96 | 3.96 | 0.20% | 17,086 |
| Jun 24, 2024 | 4.10 | 4.30 | 3.95 | 3.95 | 3.95 | -5.79% | 13,618 |
| Jun 21, 2024 | 3.59 | 4.39 | 3.55 | 4.20 | 4.20 | 15.22% | 46,882 |
| Jun 20, 2024 | 3.62 | 3.79 | 3.52 | 3.64 | 3.64 | -4.69% | 13,947 |
| Jun 18, 2024 | 3.42 | 4.20 | 3.42 | 3.82 | 3.82 | 6.11% | 90,950 |
| Jun 17, 2024 | 3.31 | 3.78 | 3.31 | 3.60 | 3.60 | -0.83% | 7,335 |
| Jun 14, 2024 | 3.42 | 3.85 | 3.30 | 3.63 | 3.63 | -1.89% | 12,642 |
| Jun 13, 2024 | 4.30 | 4.40 | 3.40 | 3.70 | 3.70 | -13.75% | 38,079 |