Lixiang Education Holding Co., Ltd. (LXEH)
NASDAQ: LXEH · Real-Time Price · USD
2.430
-0.090 (-3.57%)
Sep 17, 2025, 4:00 PM EDT - Market closed

Lixiang Education Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252.502.542.412.432.43-3.57%929,707
Sep 16, 20252.482.692.442.522.52-0.79%2,806,099
Sep 15, 20252.392.592.262.542.546.28%6,255,999
Sep 12, 20252.382.462.302.392.39-7,119,381
Sep 11, 20252.312.392.142.392.393.02%4,388,304
Sep 10, 20252.302.331.722.322.321.75%6,674,551
Sep 9, 20252.202.342.192.282.284.11%4,290,168
Sep 8, 20252.232.252.152.192.190.92%5,902,210
Sep 5, 20252.192.231.802.172.170.93%6,392,569
Sep 4, 20252.132.232.122.152.150.94%4,537,961
Sep 3, 20252.032.152.012.132.139.23%5,288,155
Sep 2, 20251.992.001.861.951.95-3.47%3,086,899
Aug 29, 20251.982.051.912.022.022.02%3,948,473
Aug 28, 20251.962.001.901.981.981.54%4,419,626
Aug 27, 20251.962.001.891.951.953.17%5,147,998
Aug 26, 20251.801.901.761.891.899.88%4,532,143
Aug 25, 20251.371.791.371.721.7227.41%6,009,552
Aug 22, 20251.351.371.331.351.352.27%1,656,668
Aug 21, 20251.311.361.241.321.327.32%2,042,850
Aug 20, 20251.231.251.161.231.233.36%411,944
Aug 19, 20251.301.301.151.191.19-7.03%478,500
Aug 18, 20251.421.421.231.281.28-8.57%932,083
Aug 15, 20251.241.481.201.401.4011.11%1,470,139
Aug 14, 20251.331.331.231.261.26-2.33%1,511,775
Aug 13, 20251.781.791.121.291.29-27.53%2,090,016
Aug 12, 20251.831.831.711.781.78-1.11%36,603
Aug 11, 20251.791.801.671.801.802.27%192,524
Aug 8, 20252.292.321.751.761.76-27.87%274,155
Aug 7, 20252.362.502.162.442.444.72%193,234
Aug 6, 20251.922.461.812.332.3321.35%263,408
Aug 5, 20252.132.191.911.921.92-8.57%104,267
Aug 4, 20252.702.701.732.102.10-27.08%504,407
Aug 1, 20252.102.902.012.882.8835.85%1,919,383
Jul 31, 20251.592.251.552.122.1251.43%5,807,488
Jul 30, 20251.271.421.251.401.4011.91%64,481
Jul 29, 20251.341.341.241.251.252.54%16,620
Jul 28, 20251.341.361.151.221.22-8.96%33,749
Jul 25, 20251.401.411.301.341.34-1.83%27,247
Jul 24, 20251.411.451.301.371.37-2.50%113,746
Jul 23, 20251.451.461.381.401.40-3.45%14,193
Jul 22, 20251.491.521.321.451.45-7.05%22,692
Jul 21, 20251.601.601.431.561.567.59%39,854
Jul 18, 20251.541.541.421.451.45-0.68%15,198
Jul 17, 20251.411.541.321.461.467.20%49,374
Jul 16, 20251.331.421.331.361.360.52%4,989
Jul 15, 20251.481.481.281.361.36-8.45%16,329
Jul 14, 20251.571.571.441.481.480.89%15,216
Jul 11, 20251.491.751.431.471.47-0.54%901,383
Jul 10, 20251.361.491.361.481.485.36%22,290
Jul 9, 20251.471.471.351.401.400.72%12,395