Lixiang Education Holding Co., Ltd. (LXEH)
NASDAQ: LXEH · Real-Time Price · USD
2.350
-0.100 (-4.08%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Lixiang Education Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20252.432.572.332.332.33-4.90%40,182
Apr 24, 20252.382.652.142.452.45-1.61%141,350
Apr 23, 20252.502.512.252.492.496.41%145,685
Apr 22, 20252.682.822.222.342.34-18.47%311,120
Apr 21, 20252.003.391.532.872.87-58.04%1,551,896
Apr 17, 202522.3023.506.006.846.84-70.25%1,373,607
Apr 16, 202521.7523.1420.0022.9922.990.27%120,461
Apr 15, 202524.1625.5021.6222.9322.93-5.65%20,029
Apr 14, 202525.0926.5023.0224.3024.3013.02%18,672
Apr 11, 202520.0023.6918.9921.5021.5011.63%28,119
Apr 10, 202527.0128.8412.0219.2619.26-31.41%72,899
Apr 9, 202529.0033.2528.0828.0828.08-46,829
Apr 8, 202528.0330.7926.5528.0828.084.00%13,388
Apr 7, 202525.0050.0823.9427.0027.0011.64%95,959
Apr 4, 202522.6526.4522.6524.1924.197.30%65,458
Apr 3, 202524.9027.3021.5022.5422.54-2.89%92,013
Apr 2, 202527.4927.4923.0023.2123.21-5.36%59,416
Apr 1, 202521.3239.3319.8224.5324.5326.61%182,483
Mar 31, 202516.6522.9115.0119.3719.379.75%111,371
Mar 28, 202513.5023.4213.5017.6517.6532.41%217,526
Mar 27, 202516.7616.8012.0113.3313.33-26.80%93,949
Mar 26, 202510.1621.9910.1618.2118.2175.10%428,368
Mar 25, 202510.5210.5910.1110.4010.401.36%21,665
Mar 24, 202510.1010.459.7310.2610.26-0.29%53,997
Mar 21, 202510.6710.769.5010.2910.29-3.56%188,292
Mar 20, 202510.4310.9010.4310.6710.672.60%128,205
Mar 19, 202510.2710.9810.2710.4010.400.58%3,091,705
Mar 18, 20259.6410.409.4810.3410.348.50%1,280,768
Mar 17, 20259.509.959.109.539.532.36%1,944,807
Mar 14, 20259.009.319.009.319.310.11%1,695
Mar 13, 20258.959.458.959.309.301.09%1,830
Mar 12, 20259.119.408.909.209.20-1.60%5,899
Mar 11, 20259.199.359.199.359.352.97%2,228
Mar 10, 20258.909.238.909.089.080.89%2,610
Mar 7, 20258.699.378.699.009.000.67%9,605
Mar 6, 20258.939.128.918.948.94-0.89%3,298
Mar 5, 20259.189.188.869.029.02-3,840
Mar 4, 20258.999.028.909.029.02-0.33%3,717
Mar 3, 20259.009.208.769.059.05-1.84%7,959
Feb 28, 20258.689.228.669.229.222.44%16,605
Feb 27, 20258.939.108.529.009.00-0.11%11,784
Feb 26, 20258.639.028.529.019.01-1.10%11,154
Feb 25, 20258.589.118.009.119.111.11%20,397
Feb 24, 20259.039.308.359.019.01-3.94%20,591
Feb 21, 20259.899.949.009.389.38-2.49%5,239
Feb 20, 202510.0310.039.629.629.62-3.85%11,586
Feb 19, 202510.0010.059.7010.0110.01-2.39%7,152
Feb 18, 20259.3110.259.0110.2510.2514.02%18,634
Feb 14, 20258.398.998.398.998.997.28%14,569
Feb 13, 20258.558.558.228.388.38-0.48%9,428