Lixiang Education Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	0.23	0.24	0.23	0.23	0.23	4.28%	94,294
Dec 23, 2025	0.23	0.25	0.22	0.22	0.22	-10.00%	143,890
Dec 22, 2025	0.24	0.25	0.23	0.25	0.25	3.00%	174,874
Dec 19, 2025	0.23	0.24	0.22	0.24	0.24	5.41%	243,663
Dec 18, 2025	0.25	0.25	0.23	0.23	0.23	-9.65%	296,763
Dec 17, 2025	0.25	0.26	0.25	0.25	0.25	-0.04%	170,927
Dec 16, 2025	0.25	0.26	0.25	0.25	0.25	-3.89%	177,037
Dec 15, 2025	0.30	0.30	0.26	0.26	0.26	-8.46%	136,150
Dec 12, 2025	0.28	0.31	0.28	0.29	0.29	0.74%	161,625
Dec 11, 2025	0.30	0.30	0.28	0.28	0.28	-2.00%	179,933
Dec 10, 2025	0.29	0.30	0.27	0.29	0.29	-1.73%	364,898
Dec 9, 2025	0.30	0.30	0.30	0.30	0.30	-2.54%	177,853
Dec 8, 2025	0.31	0.32	0.30	0.30	0.30	-5.38%	144,954
Dec 5, 2025	0.33	0.33	0.31	0.32	0.32	0.16%	100,816
Dec 4, 2025	0.32	0.32	0.31	0.32	0.32	0.88%	100,051
Dec 3, 2025	0.32	0.33	0.31	0.32	0.32	-1.06%	156,849
Dec 2, 2025	0.35	0.35	0.32	0.32	0.32	-7.73%	187,387
Dec 1, 2025	0.35	0.36	0.34	0.35	0.35	-3.29%	135,608
Nov 28, 2025	0.36	0.36	0.34	0.36	0.36	-0.06%	60,363
Nov 26, 2025	0.34	0.37	0.34	0.36	0.36	5.53%	216,339
Nov 25, 2025	0.33	0.35	0.32	0.34	0.34	-2.86%	215,592
Nov 24, 2025	0.32	0.35	0.32	0.35	0.35	8.53%	145,893
Nov 21, 2025	0.31	0.33	0.30	0.32	0.32	0.06%	424,310
Nov 20, 2025	0.34	0.35	0.31	0.32	0.32	-6.61%	693,106
Nov 19, 2025	0.37	0.37	0.34	0.35	0.35	-3.85%	236,182
Nov 18, 2025	0.38	0.39	0.35	0.36	0.36	-5.05%	221,149
Nov 17, 2025	0.40	0.40	0.37	0.38	0.38	-3.47%	115,621
Nov 14, 2025	0.38	0.39	0.36	0.39	0.39	8.00%	46,024
Nov 13, 2025	0.40	0.42	0.35	0.36	0.36	-11.11%	548,283
Nov 12, 2025	0.42	0.43	0.40	0.41	0.41	0.99%	368,857
Nov 11, 2025	0.38	0.45	0.38	0.40	0.40	4.07%	462,413
Nov 10, 2025	0.40	0.40	0.38	0.39	0.39	-2.36%	135,101
Nov 7, 2025	0.41	0.45	0.36	0.40	0.40	-3.45%	214,628
Nov 6, 2025	0.40	0.48	0.40	0.41	0.41	3.47%	584,661
Nov 5, 2025	0.40	0.41	0.38	0.40	0.40	-1.14%	279,499
Nov 4, 2025	0.43	0.47	0.40	0.40	0.40	-9.37%	267,350
Nov 3, 2025	0.43	0.47	0.43	0.44	0.44	-2.40%	140,446
Oct 31, 2025	0.48	0.48	0.41	0.46	0.45	0.86%	196,638
Oct 30, 2025	0.47	0.47	0.45	0.45	0.45	-10.67%	431,327
Oct 29, 2025	0.51	0.55	0.45	0.51	0.51	1.81%	640,987
Oct 28, 2025	0.51	0.51	0.45	0.50	0.50	-4.39%	662,126
Oct 27, 2025	0.51	0.55	0.50	0.52	0.52	1.97%	600,495
Oct 24, 2025	0.57	0.65	0.48	0.51	0.51	-9.50%	2,255,782
Oct 23, 2025	0.46	0.79	0.43	0.56	0.56	24.60%	18,718,041
Oct 22, 2025	0.37	0.58	0.36	0.45	0.45	23.92%	5,774,379
Oct 21, 2025	0.38	0.38	0.36	0.36	0.36	4.57%	357,270
Oct 20, 2025	0.34	0.38	0.33	0.35	0.35	10.19%	787,179
Oct 17, 2025	0.31	0.36	0.31	0.32	0.32	-17.54%	1,142,698
Oct 16, 2025	0.41	0.43	0.36	0.38	0.38	-12.95%	1,496,368
Oct 15, 2025	0.50	0.52	0.40	0.44	0.44	-12.15%	1,064,601