Skip to main content
Lixiang Education Holding Co., Ltd. (LXEH)
NASDAQ: LXEH · Real-Time Price · USD
2.160
-0.170 (-7.30%)
Nov 20, 2024, 4:00 PM EST - Market closed

Lixiang Education Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 20242.312.602.302.532.539.52%23,325
Sep 24, 20242.302.372.302.312.310.43%4,244
Sep 23, 20242.482.482.202.302.30-0.09%3,380
Sep 20, 20242.272.322.272.302.30-1.24%1,810
Sep 19, 20242.352.352.202.332.331.79%19,814
Sep 18, 20242.232.342.112.292.29-0.65%11,147
Sep 17, 20242.322.322.242.312.310.22%4,020
Sep 16, 20242.232.452.202.302.300.44%14,909
Sep 13, 20242.332.582.252.292.29-10.02%16,338
Sep 12, 20242.602.652.472.552.55-5.74%5,279
Sep 11, 20242.572.802.362.702.701.43%86,681
Sep 10, 20242.502.702.502.662.663.78%2,925
Sep 9, 20242.412.592.412.572.572.60%497
Sep 6, 20242.402.502.402.502.503.43%1,720
Sep 5, 20242.392.442.392.422.42-2.93%1,283
Sep 4, 20242.402.552.392.492.492.30%563
Sep 3, 20242.472.472.322.432.43-3.72%5,254
Aug 30, 20242.502.532.402.532.53-2,490
Aug 29, 20242.682.682.502.532.531.85%776
Aug 28, 20242.982.982.332.482.48-14.24%17,130
Aug 27, 20242.563.002.562.892.899.50%30,720
Aug 26, 20242.562.762.562.642.643.44%2,790
Aug 23, 20242.692.802.522.562.561.39%21,206
Aug 22, 20242.502.702.502.522.52-1.25%20,087
Aug 21, 20242.422.702.372.552.55-0.43%9,934
Aug 20, 20242.412.582.312.562.565.60%22,773
Aug 19, 20242.472.502.112.432.43-1.70%17,329
Aug 16, 20242.482.482.372.472.471.77%5,709
Aug 15, 20242.402.492.312.432.43-1.50%5,324
Aug 14, 20242.472.502.432.462.46-1.48%5,326
Aug 13, 20242.352.542.352.502.502.42%8,354
Aug 12, 20242.552.552.332.442.44-2.63%8,658
Aug 9, 20242.522.562.412.512.510.68%9,142
Aug 8, 20242.602.602.492.492.49-1.70%7,207
Aug 7, 20242.662.872.442.532.53-11.46%16,295
Aug 6, 20242.503.192.502.862.8615.13%15,500
Aug 5, 20242.402.682.402.492.49-7.28%12,767
Aug 2, 20242.582.832.412.682.682.60%23,480
Aug 1, 20242.752.752.562.612.610.46%11,044
Jul 31, 20242.812.882.412.602.60-20.25%54,437
Jul 30, 20242.953.262.883.263.266.26%299,732
Jul 29, 20243.003.152.853.073.07-1.03%14,916
Jul 26, 20243.013.102.703.103.100.55%13,621
Jul 25, 20242.873.102.873.083.082.77%4,583
Jul 24, 20242.803.002.803.003.002.28%2,199
Jul 23, 20243.143.302.612.932.93-9.34%43,510
Jul 22, 20243.543.543.003.243.24-9.61%34,302
Jul 19, 20243.453.673.333.583.581.88%4,215
Jul 18, 20243.463.553.423.513.510.06%2,317
Jul 17, 20243.633.633.433.513.51-1.63%3,918
Jul 16, 20243.353.683.303.573.570.45%77,326
Jul 15, 20243.413.653.413.553.55-2.09%5,937
Jul 12, 20243.803.903.553.633.63-3.77%5,925
Jul 11, 20243.783.893.653.773.77-3.63%5,390
Jul 10, 20243.723.983.663.913.912.70%5,653
Jul 9, 20243.713.893.713.813.812.97%2,540
Jul 8, 20243.643.843.643.703.701.73%4,946
Jul 5, 20244.004.003.403.643.64-8.39%18,489
Jul 3, 20243.804.003.753.973.973.52%2,115
Jul 2, 20243.803.993.803.843.841.91%4,334