Skip to main content
Lixiang Education Holding Co., Ltd. (LXEH)
NASDAQ: LXEH · Real-Time Price · USD
9.38
-0.21 (-2.19%)
Feb 21, 2025, 4:00 PM EST - Market closed

Lixiang Education Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202510.0310.039.629.629.62-3.85%11,586
Feb 19, 202510.0010.059.7010.0110.01-2.39%7,152
Feb 18, 20259.3110.259.0110.2510.2514.02%18,634
Feb 14, 20258.398.998.398.998.997.28%14,569
Feb 13, 20258.558.558.228.388.38-0.48%9,428
Feb 12, 20258.618.728.288.428.421.94%11,312
Feb 11, 20258.148.267.958.268.261.23%15,386
Feb 10, 20258.308.448.048.168.16-0.24%11,210
Feb 7, 20258.158.578.158.188.18-5.10%8,498
Feb 6, 20258.308.888.308.628.623.23%10,862
Feb 5, 20258.058.917.948.358.352.71%55,093
Feb 4, 20255.518.885.518.138.1350.56%917,186
Feb 3, 20255.405.645.335.405.403.25%3,812
Jan 31, 20255.495.495.235.235.23-5.06%5,481
Jan 30, 20255.325.525.225.515.515.54%9,169
Jan 29, 20255.225.225.225.225.22-1.51%5,147
Jan 28, 20255.255.335.085.305.304.74%30,302
Jan 27, 20255.205.205.055.065.06-0.78%12,161
Jan 24, 20255.175.175.065.105.100.99%5,982
Jan 23, 20255.205.205.055.055.051.00%2,872
Jan 22, 20254.975.104.805.005.003.09%15,171
Jan 21, 20255.135.144.854.854.85-1.34%10,582
Jan 17, 20255.275.274.814.924.92-8.11%4,489
Jan 16, 20254.835.454.835.355.359.18%7,915
Jan 15, 20254.805.164.804.904.901.37%15,355
Jan 14, 20255.265.274.704.834.83-8.27%41,671
Jan 13, 20255.956.065.275.275.27-11.43%37,570
Jan 10, 20255.856.025.855.955.951.88%11,406
Jan 8, 20255.705.915.655.845.842.82%14,162
Jan 7, 20255.485.755.485.685.68-0.35%24,339
Jan 6, 20255.255.945.255.705.70-19,457
Jan 3, 20255.515.895.505.705.70-4.04%12,485
Jan 2, 20255.005.945.005.945.9417.04%23,820
Dec 31, 20244.715.194.665.085.087.52%62,516
Dec 30, 20245.105.104.504.724.72-7.99%32,627
Dec 27, 20245.285.515.035.135.132.60%7,110
Dec 26, 20245.646.125.005.005.00-11.97%164,752
Dec 24, 20245.505.685.015.685.682.53%255,235
Dec 23, 20244.805.684.425.545.5412.60%452,889
Dec 20, 20244.255.703.834.924.9221.18%502,990
Dec 19, 20243.524.713.254.064.0619.06%210,441
Dec 18, 20242.453.702.393.413.4136.40%198,258
Dec 17, 20242.522.772.462.502.504.17%26,211
Dec 16, 20242.262.412.262.402.40-7,058
Dec 13, 20242.442.452.402.402.40-3,320
Dec 12, 20242.472.472.402.402.40-0.41%2,363
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%13,596
Dec 4, 20242.442.572.422.572.576.20%3,143
Dec 3, 20242.452.512.392.422.42-2.81%3,259
Dec 2, 20242.502.512.302.492.49-0.80%16,982
Nov 29, 20242.362.512.362.512.515.46%3,899
Nov 27, 20242.332.382.332.382.382.15%703
Nov 26, 20242.322.402.322.332.33-2.92%3,755
Nov 25, 20242.312.402.242.402.4011.63%13,978
Nov 22, 20242.102.262.022.152.154.37%3,674
Nov 21, 20242.102.101.952.062.06-4.63%15,783
Nov 20, 20242.272.282.162.162.16-7.30%10,647
Nov 19, 20242.212.402.142.332.336.39%12,001
Nov 18, 20242.242.242.192.192.19-0.45%1,975
Nov 15, 20242.352.382.142.202.20-7.83%16,538
Nov 14, 20242.492.492.352.392.39-2.57%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%8,268
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%25,755
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%8,358
Oct 29, 20243.433.443.133.193.19-2.45%11,374
Oct 28, 20244.224.223.223.273.27-19.66%128,069
Oct 25, 20243.974.253.584.074.074.90%91,478
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%10,863
Oct 18, 20243.003.052.942.972.97-1.98%14,092
Oct 17, 20243.043.142.833.033.03-4.57%116,321
Oct 16, 20243.043.293.033.183.183.42%26,315
Oct 15, 20243.003.132.933.073.074.07%46,549
Oct 14, 20242.842.952.842.952.953.15%7,550
Oct 11, 20243.053.172.642.862.86-8.33%37,884
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%204,961
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%76,590
Oct 1, 20243.864.003.313.453.45-16.06%106,818
Sep 30, 20243.154.213.154.114.1155.09%794,586
Sep 27, 20242.613.102.582.652.65-5.36%80,752
Sep 26, 20242.572.922.542.802.8010.67%63,072