Lixiang Education Holding Co., Ltd. (LXEH)
NASDAQ: LXEH · Real-Time Price · USD
1.680
-0.110 (-6.15%)
At close: Sep 25, 2026, 4:00 PM EDT
1.600
-0.080 (-4.76%)
Pre-market: Sep 28, 2026, 7:42 AM EDT
Lixiang Education Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.74 | 1.83 | 1.63 | 1.68 | 1.68 | -6.15% | 111,243 |
| Sep 24, 2026 | 1.53 | 2.03 | 1.46 | 1.79 | 1.79 | 12.58% | 736,960 |
| Sep 23, 2026 | 1.64 | 2.50 | 1.43 | 1.59 | 1.59 | 16.06% | 25,728,417 |
| Sep 22, 2026 | 1.48 | 1.48 | 1.36 | 1.37 | 1.37 | -3.52% | 22,292 |
| Sep 21, 2026 | 1.65 | 1.65 | 1.40 | 1.42 | 1.42 | -13.94% | 13,609 |
| Sep 18, 2026 | 1.61 | 1.69 | 1.61 | 1.65 | 1.65 | -5.15% | 7,060 |
| Sep 17, 2026 | 1.62 | 1.74 | 1.56 | 1.74 | 1.74 | 8.62% | 13,014 |
| Sep 16, 2026 | 1.66 | 1.75 | 1.60 | 1.60 | 1.60 | -4.10% | 13,496 |
| Sep 15, 2026 | 1.80 | 1.80 | 1.67 | 1.67 | 1.67 | -4.57% | 8,271 |
| Sep 14, 2026 | 1.79 | 1.88 | 1.75 | 1.75 | 1.75 | -2.23% | 9,089 |
| Sep 11, 2026 | 1.79 | 1.80 | 1.72 | 1.79 | 1.79 | 4.57% | 10,367 |
| Sep 10, 2026 | 1.62 | 1.80 | 1.62 | 1.71 | 1.71 | 1.89% | 16,299 |
| Sep 9, 2026 | 1.69 | 1.70 | 1.57 | 1.68 | 1.68 | 8.39% | 26,291 |
| Sep 8, 2026 | 1.54 | 1.80 | 1.53 | 1.55 | 1.55 | 3.33% | 19,055 |
| Sep 4, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -3.64% | 15,320 |
| Sep 3, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 0.56% | 726 |
| Sep 2, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 1.84% | 317 |
| Sep 1, 2026 | 1.65 | 1.65 | 1.52 | 1.52 | 1.52 | -9.52% | 13,367 |
| Aug 31, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.01% | 1,101 |
| Aug 28, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | 2.26% | 2,337 |
| Aug 27, 2026 | 1.70 | 1.73 | 1.64 | 1.64 | 1.64 | -8.73% | 1,515 |
| Aug 26, 2026 | 1.75 | 1.80 | 1.72 | 1.80 | 1.80 | 5.26% | 4,721 |
| Aug 25, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | -2.84% | 1,673 |
| Aug 24, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | 1.15% | 3,361 |
| Aug 21, 2026 | 1.65 | 1.74 | 1.65 | 1.74 | 1.74 | 6.74% | 3,310 |
| Aug 20, 2026 | 1.72 | 1.72 | 1.63 | 1.63 | 1.63 | 0.62% | 1,009 |
| Aug 19, 2026 | 1.66 | 1.75 | 1.62 | 1.62 | 1.62 | -2.41% | 10,466 |
| Aug 18, 2026 | 1.60 | 1.75 | 1.60 | 1.66 | 1.66 | -4.60% | 3,121 |
| Aug 17, 2026 | 1.66 | 1.78 | 1.66 | 1.74 | 1.74 | -1.69% | 8,717 |
| Aug 14, 2026 | 1.75 | 1.85 | 1.75 | 1.77 | 1.77 | - | 12,580 |
| Aug 13, 2026 | 1.78 | 1.84 | 1.77 | 1.77 | 1.77 | - | 8,006 |
| Aug 12, 2026 | 1.74 | 1.98 | 1.74 | 1.77 | 1.77 | -1.67% | 28,193 |
| Aug 11, 2026 | 1.75 | 1.80 | 1.66 | 1.80 | 1.80 | 2.86% | 24,406 |
| Aug 10, 2026 | 1.73 | 1.90 | 1.66 | 1.75 | 1.75 | 2.34% | 55,355 |
| Aug 7, 2026 | 1.57 | 2.30 | 1.37 | 1.71 | 1.71 | 6.87% | 1,648,498 |
| Aug 6, 2026 | 1.66 | 1.68 | 1.60 | 1.60 | 1.60 | -4.76% | 14,948 |
| Aug 5, 2026 | 1.66 | 1.71 | 1.66 | 1.68 | 1.68 | 1.82% | 3,847 |
| Aug 4, 2026 | 1.64 | 1.70 | 1.61 | 1.65 | 1.65 | 3.12% | 21,690 |
| Aug 3, 2026 | 1.58 | 1.62 | 1.57 | 1.60 | 1.60 | 1.91% | 12,310 |
| Jul 31, 2026 | 1.52 | 1.57 | 1.50 | 1.57 | 1.57 | 3.29% | 5,266 |
| Jul 30, 2026 | 1.52 | 1.57 | 1.50 | 1.52 | 1.52 | -1.30% | 23,703 |
| Jul 29, 2026 | 1.53 | 1.60 | 1.53 | 1.54 | 1.54 | 0.65% | 6,714 |
| Jul 28, 2026 | 1.45 | 1.57 | 1.45 | 1.53 | 1.53 | 3.38% | 19,951 |
| Jul 27, 2026 | 1.45 | 1.56 | 1.45 | 1.48 | 1.48 | 2.07% | 10,863 |
| Jul 24, 2026 | 1.46 | 1.51 | 1.44 | 1.45 | 1.45 | - | 13,192 |
| Jul 23, 2026 | 1.45 | 1.49 | 1.45 | 1.45 | 1.45 | - | 9,066 |
| Jul 22, 2026 | 1.42 | 1.47 | 1.40 | 1.45 | 1.45 | 1.75% | 19,688 |
| Jul 21, 2026 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -2.40% | 4,778 |
| Jul 20, 2026 | 1.37 | 1.46 | 1.37 | 1.46 | 1.46 | -1.35% | 14,160 |
| Jul 17, 2026 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 3.50% | 9,327 |