Lixiang Education Holding Co., Ltd. (LXEH)
NASDAQ: LXEH · Real-Time Price · USD
0.3468
-0.0118 (-3.29%)
Dec 1, 2025, 4:00 PM EST - Market closed
Lixiang Education Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -3.29% | 126,425 |
| Nov 28, 2025 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | -0.06% | 59,562 |
| Nov 26, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 5.53% | 215,794 |
| Nov 25, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | -2.86% | 212,843 |
| Nov 24, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 8.53% | 144,348 |
| Nov 21, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 0.06% | 417,524 |
| Nov 20, 2025 | 0.34 | 0.35 | 0.31 | 0.32 | 0.32 | -6.61% | 681,720 |
| 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 |
| Oct 14, 2025 | 0.56 | 0.56 | 0.50 | 0.50 | 0.50 | -10.36% | 990,742 |
| Oct 13, 2025 | 0.61 | 0.65 | 0.55 | 0.56 | 0.56 | -15.94% | 1,135,842 |
| Oct 10, 2025 | 0.67 | 0.75 | 0.64 | 0.67 | 0.67 | 2.35% | 786,082 |
| Oct 9, 2025 | 0.68 | 0.68 | 0.62 | 0.65 | 0.65 | -2.33% | 903,610 |
| Oct 8, 2025 | 0.72 | 0.80 | 0.57 | 0.67 | 0.67 | -17.05% | 3,343,736 |
| Oct 7, 2025 | 0.73 | 0.86 | 0.73 | 0.80 | 0.80 | -9.90% | 3,502,874 |
| Oct 6, 2025 | 2.69 | 2.76 | 0.51 | 0.89 | 0.89 | -68.77% | 10,817,127 |
| Oct 3, 2025 | 2.98 | 2.99 | 2.68 | 2.85 | 2.85 | -4.36% | 1,184,825 |
| Oct 2, 2025 | 3.24 | 3.28 | 2.91 | 2.98 | 2.98 | -8.02% | 1,425,230 |
| Oct 1, 2025 | 3.12 | 3.27 | 3.12 | 3.24 | 3.24 | 4.18% | 666,027 |
| Sep 30, 2025 | 3.04 | 3.20 | 3.00 | 3.11 | 3.11 | 3.67% | 1,644,921 |
| Sep 29, 2025 | 3.00 | 3.03 | 2.71 | 3.00 | 3.00 | -0.66% | 3,346,770 |
| Sep 26, 2025 | 3.17 | 3.17 | 2.95 | 3.02 | 3.02 | -0.66% | 1,499,170 |
| Sep 25, 2025 | 3.08 | 3.09 | 2.86 | 3.04 | 3.04 | -0.98% | 3,399,369 |
| Sep 24, 2025 | 3.18 | 3.20 | 3.00 | 3.07 | 3.07 | -4.66% | 8,121,299 |
| Sep 23, 2025 | 2.90 | 3.24 | 2.90 | 3.22 | 3.22 | 11.81% | 8,470,395 |
| Sep 22, 2025 | 2.95 | 3.15 | 2.75 | 2.88 | 2.88 | 2.13% | 15,286,720 |