Lixiang Education Holding Co., Ltd. (LXEH)
NASDAQ: LXEH · Real-Time Price · USD
1.540
+0.010 (0.65%)
Jul 29, 2026, 4:00 PM EDT - Market closed
Lixiang Education Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1.53 | 1.60 | 1.53 | 1.54 | 1.54 | 0.65% | 6,714 |
| Jul 28, 2026 | 1.45 | 1.57 | 1.45 | 1.53 | 1.53 | 3.38% | 19,951 |
| Jul 27, 2026 | 1.45 | 1.56 | 1.45 | 1.48 | 1.48 | 2.07% | 10,863 |
| Jul 24, 2026 | 1.46 | 1.51 | 1.44 | 1.45 | 1.45 | - | 13,192 |
| Jul 23, 2026 | 1.45 | 1.49 | 1.45 | 1.45 | 1.45 | - | 9,066 |
| Jul 22, 2026 | 1.42 | 1.47 | 1.40 | 1.45 | 1.45 | 1.75% | 19,688 |
| Jul 21, 2026 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -2.40% | 4,778 |
| Jul 20, 2026 | 1.37 | 1.46 | 1.37 | 1.46 | 1.46 | -1.35% | 14,160 |
| Jul 17, 2026 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 3.50% | 9,327 |
| Jul 16, 2026 | 1.41 | 1.49 | 1.37 | 1.43 | 1.43 | 1.42% | 20,518 |
| Jul 15, 2026 | 1.37 | 1.44 | 1.36 | 1.41 | 1.41 | 3.68% | 14,604 |
| Jul 14, 2026 | 1.31 | 1.40 | 1.31 | 1.36 | 1.36 | 6.25% | 14,676 |
| Jul 13, 2026 | 1.37 | 1.37 | 1.28 | 1.28 | 1.28 | -9.22% | 38,540 |
| Jul 10, 2026 | 1.35 | 1.72 | 1.34 | 1.41 | 1.41 | 3.68% | 298,509 |
| Jul 9, 2026 | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | 3.03% | 8,343 |
| Jul 8, 2026 | 1.32 | 1.36 | 1.30 | 1.32 | 1.32 | -0.75% | 10,436 |
| Jul 7, 2026 | 1.39 | 1.39 | 1.31 | 1.33 | 1.33 | -6.34% | 2,149 |
| Jul 6, 2026 | 1.30 | 1.46 | 1.30 | 1.42 | 1.42 | 1.43% | 16,049 |
| Jul 2, 2026 | 1.41 | 1.41 | 1.35 | 1.40 | 1.40 | -0.71% | 1,075 |
| Jul 1, 2026 | 1.30 | 1.44 | 1.26 | 1.41 | 1.41 | 3.68% | 4,273 |
| Jun 30, 2026 | 1.38 | 1.40 | 1.34 | 1.36 | 1.36 | -2.16% | 1,885 |
| Jun 29, 2026 | 1.39 | 1.44 | 1.36 | 1.39 | 1.39 | -2.11% | 12,221 |
| Jun 26, 2026 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -2.07% | 4,360 |
| Jun 25, 2026 | 1.49 | 1.49 | 1.41 | 1.45 | 1.45 | 1.40% | 5,547 |
| Jun 24, 2026 | 1.56 | 1.67 | 1.40 | 1.43 | 1.43 | -5.30% | 36,353 |
| Jun 23, 2026 | 1.40 | 1.75 | 1.39 | 1.51 | 1.51 | 7.86% | 192,313 |
| Jun 22, 2026 | 1.20 | 1.45 | 1.20 | 1.40 | 1.40 | 14.75% | 59,568 |
| Jun 18, 2026 | 1.29 | 1.34 | 1.20 | 1.22 | 1.22 | -8.27% | 38,758 |
| Jun 17, 2026 | 1.31 | 1.40 | 1.31 | 1.33 | 1.33 | -1.48% | 15,534 |
| Jun 16, 2026 | 1.40 | 1.42 | 1.32 | 1.35 | 1.35 | -6.90% | 29,615 |
| Jun 15, 2026 | 1.39 | 1.49 | 1.25 | 1.45 | 1.45 | 1.40% | 50,726 |
| Jun 12, 2026 | 1.32 | 1.49 | 1.31 | 1.43 | 1.43 | 5.93% | 36,913 |
| Jun 11, 2026 | 1.38 | 1.55 | 1.35 | 1.35 | 1.35 | -7.53% | 69,781 |
| Jun 10, 2026 | 1.45 | 1.46 | 1.23 | 1.46 | 1.46 | 3.55% | 149,379 |
| Jun 9, 2026 | 1.30 | 1.67 | 1.23 | 1.41 | 1.41 | 16.53% | 1,255,721 |
| Jun 8, 2026 | 1.23 | 2.45 | 1.07 | 1.21 | 1.21 | -6.92% | 22,494,928 |
| Jun 5, 2026 | 1.35 | 1.47 | 1.30 | 1.30 | 1.30 | -4.41% | 22,506 |
| Jun 4, 2026 | 1.40 | 1.40 | 1.29 | 1.36 | 1.36 | -2.16% | 4,187 |
| Jun 3, 2026 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -2.11% | 3,703 |
| Jun 2, 2026 | 1.44 | 1.48 | 1.42 | 1.42 | 1.42 | -3.73% | 7,027 |
| Jun 1, 2026 | 1.27 | 1.52 | 1.27 | 1.48 | 1.48 | 1.03% | 21,756 |
| May 29, 2026 | 1.46 | 1.56 | 1.22 | 1.46 | 1.46 | -7.59% | 71,945 |
| May 28, 2026 | 1.50 | 1.60 | 1.49 | 1.58 | 1.58 | 3.95% | 6,039 |
| May 27, 2026 | 1.54 | 1.55 | 1.23 | 1.52 | 1.52 | -1.30% | 16,740 |
| May 26, 2026 | 1.54 | 1.60 | 1.54 | 1.54 | 1.54 | 0.33% | 5,170 |
| May 22, 2026 | 1.53 | 1.57 | 1.50 | 1.54 | 1.54 | 1.66% | 11,075 |
| May 21, 2026 | 1.52 | 1.52 | 1.42 | 1.51 | 1.51 | 3.42% | 8,279 |
| May 20, 2026 | 1.41 | 1.52 | 1.39 | 1.46 | 1.46 | 2.10% | 30,762 |
| May 19, 2026 | 1.25 | 1.54 | 1.25 | 1.43 | 1.43 | 14.40% | 123,343 |
| May 18, 2026 | 1.22 | 1.29 | 1.22 | 1.25 | 1.25 | 4.17% | 10,187 |