Lixiang Education Holding Co., Ltd. (LXEH)
NASDAQ: LXEH · Real-Time Price · USD
2.330
+0.410 (21.35%)
At close: Aug 6, 2025, 4:00 PM
2.310
-0.020 (-0.86%)
After-hours: Aug 6, 2025, 6:34 PM EDT
Lixiang Education Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1.92 | 2.46 | 1.81 | 2.33 | 2.33 | 21.35% | 261,507 |
| Aug 5, 2025 | 2.13 | 2.19 | 1.91 | 1.92 | 1.92 | -8.57% | 104,267 |
| Aug 4, 2025 | 2.70 | 2.70 | 1.73 | 2.10 | 2.10 | -27.08% | 504,407 |
| Aug 1, 2025 | 2.10 | 2.90 | 2.01 | 2.88 | 2.88 | 35.85% | 1,919,383 |
| Jul 31, 2025 | 1.59 | 2.25 | 1.55 | 2.12 | 2.12 | 51.43% | 5,807,488 |
| Jul 30, 2025 | 1.27 | 1.42 | 1.25 | 1.40 | 1.40 | 11.91% | 64,481 |
| Jul 29, 2025 | 1.34 | 1.34 | 1.24 | 1.25 | 1.25 | 2.54% | 16,620 |
| Jul 28, 2025 | 1.34 | 1.36 | 1.15 | 1.22 | 1.22 | -8.96% | 33,749 |
| Jul 25, 2025 | 1.40 | 1.41 | 1.30 | 1.34 | 1.34 | -1.83% | 27,247 |
| Jul 24, 2025 | 1.41 | 1.45 | 1.30 | 1.37 | 1.37 | -2.50% | 113,746 |
| Jul 23, 2025 | 1.45 | 1.46 | 1.38 | 1.40 | 1.40 | -3.45% | 14,193 |
| Jul 22, 2025 | 1.49 | 1.52 | 1.32 | 1.45 | 1.45 | -7.05% | 22,692 |
| Jul 21, 2025 | 1.60 | 1.60 | 1.43 | 1.56 | 1.56 | 7.59% | 39,854 |
| Jul 18, 2025 | 1.54 | 1.54 | 1.42 | 1.45 | 1.45 | -0.68% | 15,198 |
| Jul 17, 2025 | 1.41 | 1.54 | 1.32 | 1.46 | 1.46 | 7.20% | 49,374 |
| Jul 16, 2025 | 1.33 | 1.42 | 1.33 | 1.36 | 1.36 | 0.52% | 4,989 |
| Jul 15, 2025 | 1.48 | 1.48 | 1.28 | 1.36 | 1.36 | -8.45% | 16,329 |
| Jul 14, 2025 | 1.57 | 1.57 | 1.44 | 1.48 | 1.48 | 0.89% | 15,216 |
| Jul 11, 2025 | 1.49 | 1.75 | 1.43 | 1.47 | 1.47 | -0.54% | 901,383 |
| Jul 10, 2025 | 1.36 | 1.49 | 1.36 | 1.48 | 1.48 | 5.36% | 22,290 |
| Jul 9, 2025 | 1.47 | 1.47 | 1.35 | 1.40 | 1.40 | 0.72% | 12,395 |
| Jul 8, 2025 | 1.40 | 1.45 | 1.23 | 1.39 | 1.39 | -0.43% | 25,156 |
| Jul 7, 2025 | 1.25 | 1.40 | 1.24 | 1.40 | 1.40 | 13.50% | 98,248 |
| Jul 3, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 10,668 |
| Jul 2, 2025 | 1.24 | 1.26 | 1.20 | 1.24 | 1.24 | 2.48% | 25,104 |
| Jul 1, 2025 | 1.42 | 1.45 | 1.20 | 1.21 | 1.21 | -13.57% | 894,214 |
| Jun 30, 2025 | 1.37 | 1.50 | 1.23 | 1.40 | 1.40 | - | 1,198,817 |
| Jun 27, 2025 | 1.56 | 1.67 | 1.31 | 1.40 | 1.40 | -10.37% | 41,532 |
| Jun 26, 2025 | 1.68 | 1.75 | 1.53 | 1.56 | 1.56 | -9.19% | 1,336,040 |
| Jun 25, 2025 | 1.79 | 1.85 | 1.49 | 1.72 | 1.72 | 1.06% | 2,264,527 |
| Jun 24, 2025 | 1.63 | 1.75 | 1.63 | 1.70 | 1.70 | 5.71% | 13,619 |
| Jun 23, 2025 | 1.83 | 1.90 | 1.61 | 1.61 | 1.61 | -12.40% | 45,099 |
| Jun 20, 2025 | 1.83 | 1.84 | 1.81 | 1.84 | 1.84 | -1.18% | 11,295 |
| Jun 18, 2025 | 1.83 | 1.87 | 1.83 | 1.86 | 1.86 | -0.53% | 906 |
| Jun 17, 2025 | 1.85 | 1.92 | 1.84 | 1.87 | 1.87 | 0.81% | 9,983 |
| Jun 16, 2025 | 1.93 | 1.98 | 1.85 | 1.86 | 1.86 | -6.97% | 38,911 |
| Jun 13, 2025 | 2.08 | 2.14 | 1.96 | 1.99 | 1.99 | -3.20% | 18,753 |
| Jun 12, 2025 | 1.90 | 2.07 | 1.89 | 2.06 | 2.06 | 8.42% | 21,297 |
| Jun 11, 2025 | 1.84 | 1.93 | 1.84 | 1.90 | 1.90 | 0.53% | 16,397 |
| Jun 10, 2025 | 1.93 | 1.93 | 1.83 | 1.89 | 1.89 | 0.53% | 11,155 |
| Jun 9, 2025 | 1.85 | 1.94 | 1.80 | 1.88 | 1.88 | 1.08% | 40,961 |
| Jun 6, 2025 | 1.88 | 1.97 | 1.83 | 1.86 | 1.86 | -1.59% | 33,537 |
| Jun 5, 2025 | 2.04 | 2.05 | 1.86 | 1.89 | 1.89 | -6.90% | 36,144 |
| Jun 4, 2025 | 2.07 | 2.07 | 1.98 | 2.03 | 2.03 | -0.49% | 15,644 |
| Jun 3, 2025 | 2.03 | 2.10 | 1.96 | 2.04 | 2.04 | 2.00% | 10,560 |
| Jun 2, 2025 | 1.94 | 2.03 | 1.91 | 2.00 | 2.00 | -0.50% | 23,091 |
| May 30, 2025 | 2.05 | 2.15 | 2.00 | 2.01 | 2.01 | -4.29% | 17,548 |
| May 29, 2025 | 2.10 | 2.14 | 2.03 | 2.10 | 2.10 | 1.20% | 16,505 |
| May 28, 2025 | 2.10 | 2.18 | 1.90 | 2.08 | 2.08 | -4.82% | 62,118 |
| May 27, 2025 | 2.11 | 2.18 | 2.05 | 2.18 | 2.18 | 3.81% | 14,302 |