Lixiang Education Holding Co., Ltd. (LXEH)
NASDAQ: LXEH · Real-Time Price · USD
0.3914
-0.0061 (-1.53%)
Nov 10, 2025, 4:00 PM EST - Market closed
Lixiang Education Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | - | -3.30% | 66,425 |
| 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% | 278,671 |
| 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 | -2.38% | 140,446 |
| Oct 31, 2025 | 0.48 | 0.48 | 0.41 | 0.45 | 0.45 | 0.85% | 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% | 10,645,540 |
| 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 |
| Sep 19, 2025 | 2.56 | 2.85 | 2.51 | 2.82 | 2.82 | 11.90% | 3,190,399 |
| Sep 18, 2025 | 2.43 | 2.57 | 2.23 | 2.52 | 2.52 | 3.70% | 2,028,013 |
| Sep 17, 2025 | 2.50 | 2.54 | 2.41 | 2.43 | 2.43 | -3.57% | 929,707 |
| Sep 16, 2025 | 2.48 | 2.69 | 2.44 | 2.52 | 2.52 | -0.79% | 2,806,099 |
| Sep 15, 2025 | 2.39 | 2.59 | 2.26 | 2.54 | 2.54 | 6.28% | 6,255,999 |
| Sep 12, 2025 | 2.38 | 2.46 | 2.30 | 2.39 | 2.39 | - | 7,119,381 |
| Sep 11, 2025 | 2.31 | 2.39 | 2.14 | 2.39 | 2.39 | 3.02% | 4,388,304 |
| Sep 10, 2025 | 2.30 | 2.33 | 1.72 | 2.32 | 2.32 | 1.75% | 6,674,551 |
| Sep 9, 2025 | 2.20 | 2.34 | 2.19 | 2.28 | 2.28 | 4.11% | 4,290,168 |
| Sep 8, 2025 | 2.23 | 2.25 | 2.15 | 2.19 | 2.19 | 0.92% | 5,902,210 |
| Sep 5, 2025 | 2.19 | 2.23 | 1.80 | 2.17 | 2.17 | 0.93% | 6,392,569 |
| Sep 4, 2025 | 2.13 | 2.23 | 2.12 | 2.15 | 2.15 | 0.94% | 4,537,961 |
| Sep 3, 2025 | 2.03 | 2.15 | 2.01 | 2.13 | 2.13 | 9.23% | 5,288,155 |
| Sep 2, 2025 | 1.99 | 2.00 | 1.86 | 1.95 | 1.95 | -3.47% | 3,086,899 |