Lixiang Education Holding Co., Ltd. (LXEH)
NASDAQ: LXEH · Real-Time Price · USD
1.475
+0.005 (0.34%)
Oct 21, 2026, 4:00 PM EDT - Market closed
Lixiang Education Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1.40 | 1.51 | 1.40 | 1.48 | 1.48 | 0.34% | 7,594 |
| Oct 20, 2026 | 1.49 | 1.50 | 1.44 | 1.47 | 1.47 | - | 6,841 |
| Oct 19, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -3.29% | 4,129 |
| Oct 16, 2026 | 1.63 | 1.63 | 1.49 | 1.52 | 1.52 | -3.80% | 21,187 |
| Oct 15, 2026 | 1.56 | 1.62 | 1.55 | 1.58 | 1.58 | -2.55% | 10,054 |
| Oct 14, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | -0.53% | 5,460 |
| Oct 13, 2026 | 1.64 | 1.68 | 1.63 | 1.63 | 1.63 | 0.62% | 9,568 |
| Oct 12, 2026 | 1.60 | 1.72 | 1.60 | 1.62 | 1.62 | -5.26% | 3,751 |
| Oct 9, 2026 | 1.70 | 1.77 | 1.70 | 1.71 | 1.71 | -4.47% | 6,767 |
| Oct 8, 2026 | 1.60 | 1.90 | 1.60 | 1.79 | 1.79 | 13.29% | 61,049 |
| Oct 7, 2026 | 1.59 | 1.61 | 1.53 | 1.58 | 1.58 | 2.60% | 9,146 |
| Oct 6, 2026 | 1.56 | 1.58 | 1.50 | 1.54 | 1.54 | -0.65% | 14,015 |
| Oct 5, 2026 | 1.54 | 1.57 | 1.50 | 1.55 | 1.55 | -1.27% | 25,675 |
| Oct 2, 2026 | 1.60 | 1.69 | 1.50 | 1.57 | 1.57 | -1.26% | 14,796 |
| Oct 1, 2026 | 1.63 | 1.69 | 1.55 | 1.59 | 1.59 | -1.85% | 9,570 |
| Sep 30, 2026 | 1.65 | 1.80 | 1.60 | 1.62 | 1.62 | -2.41% | 16,912 |
| Sep 29, 2026 | 1.54 | 1.70 | 1.53 | 1.66 | 1.66 | 5.06% | 33,631 |
| Sep 28, 2026 | 1.68 | 1.68 | 1.57 | 1.58 | 1.58 | -5.95% | 43,067 |
| Sep 25, 2026 | 1.74 | 1.83 | 1.63 | 1.68 | 1.68 | -6.15% | 117,446 |
| Sep 24, 2026 | 1.53 | 2.03 | 1.46 | 1.79 | 1.79 | 12.58% | 763,270 |
| Sep 23, 2026 | 1.64 | 2.50 | 1.43 | 1.59 | 1.59 | 16.06% | 28,547,571 |
| Sep 22, 2026 | 1.48 | 1.48 | 1.36 | 1.37 | 1.37 | -3.52% | 22,292 |
| Sep 21, 2026 | 1.65 | 1.65 | 1.40 | 1.42 | 1.42 | -13.94% | 16,669 |
| Sep 18, 2026 | 1.61 | 1.69 | 1.61 | 1.65 | 1.65 | -5.15% | 7,081 |
| Sep 17, 2026 | 1.62 | 1.74 | 1.56 | 1.74 | 1.74 | 8.62% | 13,015 |
| Sep 16, 2026 | 1.66 | 1.75 | 1.60 | 1.60 | 1.60 | -4.10% | 13,496 |
| Sep 15, 2026 | 1.80 | 1.80 | 1.67 | 1.67 | 1.67 | -4.57% | 8,293 |
| Sep 14, 2026 | 1.79 | 1.88 | 1.75 | 1.75 | 1.75 | -2.23% | 9,089 |
| Sep 11, 2026 | 1.79 | 1.80 | 1.72 | 1.79 | 1.79 | 4.57% | 12,818 |
| Sep 10, 2026 | 1.62 | 1.80 | 1.62 | 1.71 | 1.71 | 1.89% | 16,300 |
| Sep 9, 2026 | 1.69 | 1.70 | 1.57 | 1.68 | 1.68 | 8.39% | 26,301 |
| Sep 8, 2026 | 1.54 | 1.80 | 1.53 | 1.55 | 1.55 | 3.33% | 19,064 |
| Sep 4, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -3.64% | 15,331 |
| Sep 3, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 0.56% | 726 |
| Sep 2, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 1.84% | 317 |
| Sep 1, 2026 | 1.65 | 1.65 | 1.52 | 1.52 | 1.52 | -9.52% | 13,368 |
| Aug 31, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.01% | 1,154 |
| Aug 28, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | 2.26% | 2,369 |
| Aug 27, 2026 | 1.70 | 1.73 | 1.64 | 1.64 | 1.64 | -8.73% | 1,515 |
| Aug 26, 2026 | 1.75 | 1.80 | 1.72 | 1.80 | 1.80 | 5.26% | 4,807 |
| Aug 25, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | -2.84% | 1,681 |
| Aug 24, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | 1.15% | 3,361 |
| Aug 21, 2026 | 1.65 | 1.74 | 1.65 | 1.74 | 1.74 | 6.74% | 5,595 |
| Aug 20, 2026 | 1.72 | 1.72 | 1.63 | 1.63 | 1.63 | 0.62% | 1,542 |
| Aug 19, 2026 | 1.66 | 1.75 | 1.62 | 1.62 | 1.62 | -2.41% | 10,466 |
| Aug 18, 2026 | 1.60 | 1.75 | 1.60 | 1.66 | 1.66 | -4.60% | 3,499 |
| Aug 17, 2026 | 1.66 | 1.78 | 1.66 | 1.74 | 1.74 | -1.69% | 8,720 |
| Aug 14, 2026 | 1.75 | 1.85 | 1.75 | 1.77 | 1.77 | - | 14,161 |
| Aug 13, 2026 | 1.78 | 1.84 | 1.77 | 1.77 | 1.77 | - | 8,088 |
| Aug 12, 2026 | 1.74 | 1.98 | 1.74 | 1.77 | 1.77 | -1.67% | 28,193 |