Lixiang Education Holding Co., Ltd. (LXEH)
NASDAQ: LXEH · Real-Time Price · USD
1.475
+0.075 (5.36%)
At close: Jul 10, 2025, 4:00 PM
1.440
-0.035 (-2.38%)
After-hours: Jul 10, 2025, 7:49 PM EDT
Lixiang Education Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 1.36 | 1.49 | 1.36 | 1.48 | 1.48 | 5.36% | 22,061 |
| 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 |
| May 23, 2025 | 2.20 | 2.23 | 2.09 | 2.10 | 2.10 | -3.67% | 13,886 |
| May 22, 2025 | 2.10 | 2.28 | 2.05 | 2.18 | 2.18 | 6.34% | 52,867 |
| May 21, 2025 | 2.23 | 2.35 | 2.00 | 2.05 | 2.05 | -8.07% | 2,202,022 |
| May 20, 2025 | 2.28 | 2.34 | 1.60 | 2.23 | 2.23 | -8.98% | 2,954,327 |
| May 19, 2025 | 2.36 | 2.76 | 2.13 | 2.45 | 2.45 | 5.15% | 61,674 |
| May 16, 2025 | 2.19 | 2.36 | 2.10 | 2.33 | 2.33 | 6.88% | 40,435 |
| May 15, 2025 | 2.38 | 2.38 | 2.10 | 2.18 | 2.18 | -2.24% | 45,850 |
| May 14, 2025 | 2.36 | 2.50 | 2.05 | 2.23 | 2.23 | 2.29% | 79,067 |
| May 13, 2025 | 3.06 | 3.10 | 1.96 | 2.18 | 2.18 | -23.51% | 207,273 |
| May 12, 2025 | 3.03 | 3.30 | 2.85 | 2.85 | 2.85 | -5.94% | 116,518 |
| May 9, 2025 | 2.82 | 3.03 | 2.72 | 3.03 | 3.03 | 2.71% | 38,371 |
| May 8, 2025 | 2.94 | 3.21 | 2.59 | 2.95 | 2.95 | -2.96% | 84,929 |
| May 7, 2025 | 2.86 | 3.13 | 2.32 | 3.04 | 3.04 | -12.89% | 156,358 |
| May 6, 2025 | 2.08 | 3.67 | 2.06 | 3.49 | 3.49 | 69.42% | 673,948 |
| May 5, 2025 | 2.09 | 2.13 | 2.06 | 2.06 | 2.06 | -2.83% | 13,931 |
| May 2, 2025 | 1.95 | 2.13 | 1.95 | 2.12 | 2.12 | 1.92% | 19,197 |
| May 1, 2025 | 2.20 | 2.22 | 2.00 | 2.08 | 2.08 | -3.26% | 43,994 |
| Apr 30, 2025 | 2.06 | 2.25 | 2.06 | 2.15 | 2.15 | 0.94% | 23,975 |
| Apr 29, 2025 | 2.15 | 2.23 | 2.09 | 2.13 | 2.13 | -0.93% | 49,761 |