Lixiang Education Holding Co., Ltd. (LXEH)
NASDAQ: LXEH · Real-Time Price · USD
0.2156
+0.0013 (0.61%)
At close: Mar 25, 2026, 4:00 PM EDT
0.2143
-0.0013 (-0.60%)
After-hours: Mar 25, 2026, 5:35 PM EDT
Lixiang Education Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | - | 3.03% | 27,804 |
| Mar 24, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -2.86% | 77,114 |
| Mar 23, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 3.37% | 264,890 |
| Mar 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -8.18% | 84,667 |
| Mar 19, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 1.66% | 90,330 |
| Mar 18, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -0.48% | 97,443 |
| Mar 17, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 3.89% | 68,312 |
| Mar 16, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.81% | 74,643 |
| Mar 13, 2026 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | -1.37% | 193,175 |
| Mar 12, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -1.78% | 56,955 |
| Mar 11, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 3.56% | 253,893 |
| Mar 10, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.50% | 53,431 |
| Mar 9, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 0.50% | 179,146 |
| Mar 6, 2026 | 0.21 | 0.24 | 0.20 | 0.22 | 0.22 | 0.18% | 662,171 |
| Mar 5, 2026 | 0.27 | 0.27 | 0.20 | 0.22 | 0.22 | -22.35% | 1,351,700 |
| Mar 4, 2026 | 0.21 | 0.33 | 0.21 | 0.28 | 0.28 | 33.52% | 6,874,774 |
| Mar 3, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -5.87% | 267,513 |
| Mar 2, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.81% | 102,931 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.53% | 72,224 |
| Feb 26, 2026 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | -5.20% | 128,233 |
| Feb 25, 2026 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 3.91% | 308,880 |
| Feb 24, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 0.53% | 63,107 |
| Feb 23, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.06% | 77,748 |
| Feb 20, 2026 | 0.23 | 0.28 | 0.23 | 0.24 | 0.24 | -1.58% | 1,304,119 |
| Feb 19, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 4.35% | 163,771 |
| Feb 18, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 5.94% | 167,061 |
| Feb 17, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -6.86% | 69,054 |
| Feb 13, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 0.30% | 131,485 |
| Feb 12, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -1.32% | 324,934 |
| Feb 11, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -15.41% | 626,674 |
| Feb 10, 2026 | 0.23 | 0.30 | 0.22 | 0.28 | 0.28 | 16.19% | 15,696,327 |
| Feb 9, 2026 | 0.24 | 0.27 | 0.23 | 0.24 | 0.24 | -0.50% | 253,675 |
| Feb 6, 2026 | 0.24 | 0.27 | 0.23 | 0.24 | 0.24 | -2.98% | 480,506 |
| Feb 5, 2026 | 0.26 | 0.30 | 0.25 | 0.25 | 0.25 | -7.87% | 547,915 |
| Feb 4, 2026 | 0.31 | 0.32 | 0.25 | 0.27 | 0.27 | -9.69% | 716,157 |
| Feb 3, 2026 | 0.30 | 0.39 | 0.28 | 0.30 | 0.30 | 6.54% | 3,882,002 |
| Feb 2, 2026 | 0.32 | 0.32 | 0.24 | 0.28 | 0.28 | -17.43% | 2,180,384 |
| Jan 30, 2026 | 0.22 | 0.46 | 0.20 | 0.34 | 0.34 | 63.50% | 22,886,812 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -8.03% | 259,719 |
| Jan 28, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | -4.77% | 177,792 |
| Jan 27, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | -0.34% | 306,513 |
| Jan 26, 2026 | 0.27 | 0.29 | 0.21 | 0.24 | 0.24 | 9.70% | 4,961,279 |
| Jan 23, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 8.30% | 8,342,126 |
| Jan 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.67% | 186,151 |
| Jan 21, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.12% | 184,738 |
| Jan 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.46% | 197,210 |
| Jan 16, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -0.41% | 111,590 |
| Jan 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.46% | 123,464 |
| Jan 14, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -1.89% | 95,166 |
| Jan 13, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.02% | 180,737 |