Lixiang Education Holding Co., Ltd. (LXEH)
NASDAQ: LXEH · Real-Time Price · USD
0.2232
-0.0012 (-0.53%)
Feb 27, 2026, 4:00 PM EST - Market closed
Lixiang Education Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.80% | 60,197 |
| Feb 26, 2026 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | -5.20% | 119,976 |
| Feb 25, 2026 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 3.91% | 308,873 |
| Feb 24, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 0.53% | 60,503 |
| Feb 23, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.06% | 75,558 |
| Feb 20, 2026 | 0.23 | 0.28 | 0.23 | 0.24 | 0.24 | -1.58% | 1,303,528 |
| Feb 19, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 4.35% | 163,768 |
| 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% | 128,945 |
| Feb 12, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -1.32% | 323,710 |
| Feb 11, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -15.41% | 620,816 |
| Feb 10, 2026 | 0.23 | 0.30 | 0.22 | 0.28 | 0.28 | 16.19% | 15,581,328 |
| Feb 9, 2026 | 0.24 | 0.27 | 0.23 | 0.24 | 0.24 | -0.50% | 251,708 |
| Feb 6, 2026 | 0.24 | 0.27 | 0.23 | 0.24 | 0.24 | -2.98% | 464,620 |
| Feb 5, 2026 | 0.26 | 0.30 | 0.25 | 0.25 | 0.25 | -7.87% | 543,797 |
| Feb 4, 2026 | 0.31 | 0.32 | 0.25 | 0.27 | 0.27 | -9.69% | 691,365 |
| Feb 3, 2026 | 0.30 | 0.39 | 0.28 | 0.30 | 0.30 | 6.54% | 3,847,422 |
| Feb 2, 2026 | 0.32 | 0.32 | 0.24 | 0.28 | 0.28 | -17.43% | 1,998,811 |
| Jan 30, 2026 | 0.22 | 0.46 | 0.20 | 0.34 | 0.34 | 63.50% | 22,064,657 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -8.03% | 259,217 |
| Jan 28, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | -4.77% | 159,327 |
| Jan 27, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | -0.34% | 286,172 |
| Jan 26, 2026 | 0.27 | 0.29 | 0.21 | 0.24 | 0.24 | 9.70% | 4,754,564 |
| Jan 23, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 8.30% | 5,351,917 |
| Jan 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.67% | 175,987 |
| 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% | 197,209 |
| Jan 16, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -0.41% | 110,730 |
| Jan 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.46% | 123,460 |
| Jan 14, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -1.89% | 95,160 |
| Jan 13, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.02% | 175,668 |
| Jan 12, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.70% | 298,650 |
| Jan 9, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -5.73% | 128,059 |
| Jan 8, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | 3.61% | 170,667 |
| Jan 7, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.86% | 123,876 |
| Jan 6, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 0.37% | 86,404 |
| Jan 5, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 12.69% | 297,806 |
| Jan 2, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.46% | 222,678 |
| Dec 31, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.96% | 422,912 |
| Dec 30, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -10.77% | 397,790 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -7.35% | 220,468 |
| Dec 26, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.60% | 281,795 |
| Dec 24, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 4.28% | 94,294 |
| Dec 23, 2025 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | -10.00% | 143,890 |
| Dec 22, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 3.00% | 174,874 |
| Dec 19, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 5.41% | 243,663 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -9.65% | 296,763 |
| Dec 17, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.04% | 170,927 |
| Dec 16, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.89% | 177,037 |