Lixiang Education Holding Co., Ltd. (LXEH)
NASDAQ: LXEH · Real-Time Price · USD
1.400
+0.180 (14.75%)
At close: Jun 22, 2026, 4:00 PM EDT
1.443
+0.042 (3.04%)
After-hours: Jun 22, 2026, 7:44 PM EDT
Lixiang Education Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1.20 | 1.45 | 1.20 | 1.40 | 1.40 | 14.75% | 59,171 |
| Jun 18, 2026 | 1.29 | 1.34 | 1.20 | 1.22 | 1.22 | -8.27% | 35,522 |
| Jun 17, 2026 | 1.31 | 1.40 | 1.31 | 1.33 | 1.33 | -1.48% | 14,465 |
| Jun 16, 2026 | 1.40 | 1.42 | 1.32 | 1.35 | 1.35 | -6.90% | 29,549 |
| Jun 15, 2026 | 1.39 | 1.49 | 1.25 | 1.45 | 1.45 | 1.40% | 49,512 |
| Jun 12, 2026 | 1.32 | 1.49 | 1.31 | 1.43 | 1.43 | 5.93% | 36,380 |
| Jun 11, 2026 | 1.38 | 1.55 | 1.35 | 1.35 | 1.35 | -7.53% | 67,698 |
| Jun 10, 2026 | 1.45 | 1.46 | 1.23 | 1.46 | 1.46 | 3.55% | 135,857 |
| Jun 9, 2026 | 1.30 | 1.67 | 1.23 | 1.41 | 1.41 | 16.53% | 1,240,482 |
| Jun 8, 2026 | 1.23 | 2.45 | 1.07 | 1.21 | 1.21 | -6.92% | 22,394,454 |
| Jun 5, 2026 | 1.35 | 1.47 | 1.30 | 1.30 | 1.30 | -4.41% | 17,585 |
| Jun 4, 2026 | 1.40 | 1.40 | 1.29 | 1.36 | 1.36 | -2.16% | 3,937 |
| Jun 3, 2026 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -2.11% | 3,601 |
| Jun 2, 2026 | 1.44 | 1.48 | 1.42 | 1.42 | 1.42 | -3.73% | 6,832 |
| Jun 1, 2026 | 1.27 | 1.52 | 1.27 | 1.48 | 1.48 | 1.03% | 17,812 |
| May 29, 2026 | 1.46 | 1.56 | 1.22 | 1.46 | 1.46 | -7.59% | 71,945 |
| May 28, 2026 | 1.50 | 1.60 | 1.49 | 1.58 | 1.58 | 3.95% | 6,037 |
| May 27, 2026 | 1.54 | 1.55 | 1.23 | 1.52 | 1.52 | -1.30% | 16,734 |
| May 26, 2026 | 1.54 | 1.60 | 1.54 | 1.54 | 1.54 | 0.33% | 4,620 |
| May 22, 2026 | 1.53 | 1.57 | 1.50 | 1.54 | 1.54 | 1.66% | 10,775 |
| May 21, 2026 | 1.52 | 1.52 | 1.42 | 1.51 | 1.51 | 3.42% | 8,078 |
| May 20, 2026 | 1.41 | 1.52 | 1.39 | 1.46 | 1.46 | 2.10% | 27,237 |
| May 19, 2026 | 1.25 | 1.54 | 1.25 | 1.43 | 1.43 | 14.40% | 122,175 |
| May 18, 2026 | 1.22 | 1.29 | 1.22 | 1.25 | 1.25 | 4.17% | 8,217 |
| May 15, 2026 | 1.19 | 1.25 | 1.09 | 1.20 | 1.20 | 11.11% | 30,139 |
| May 14, 2026 | 1.11 | 1.17 | 1.05 | 1.08 | 1.08 | 0.93% | 17,457 |
| May 13, 2026 | 1.04 | 1.10 | 1.01 | 1.07 | 1.07 | 0.94% | 8,324 |
| May 12, 2026 | 1.08 | 1.09 | 1.04 | 1.06 | 1.06 | -1.85% | 25,326 |
| May 11, 2026 | 1.15 | 1.15 | 1.06 | 1.08 | 1.08 | -6.90% | 25,610 |
| May 8, 2026 | 1.16 | 1.17 | 1.12 | 1.16 | 1.16 | -2.52% | 15,361 |
| May 7, 2026 | 1.22 | 1.24 | 1.15 | 1.19 | 1.19 | - | 26,681 |
| May 6, 2026 | 1.17 | 1.33 | 1.08 | 1.19 | 1.19 | 10.19% | 195,922 |
| May 5, 2026 | 1.10 | 1.16 | 1.02 | 1.08 | 1.08 | 2.86% | 291,090 |
| May 4, 2026 | 0.97 | 1.17 | 0.94 | 1.05 | 1.05 | 11.70% | 275,222 |
| May 1, 2026 | 0.83 | 0.95 | 0.83 | 0.94 | 0.94 | 6.14% | 96,515 |
| Apr 30, 2026 | 0.98 | 0.98 | 0.85 | 0.89 | 0.89 | -9.63% | 117,125 |
| Apr 29, 2026 | 1.15 | 1.15 | 0.98 | 0.98 | 0.98 | -17.65% | 75,371 |
| Apr 28, 2026 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | -4.03% | 26,053 |
| Apr 27, 2026 | 1.25 | 1.32 | 1.15 | 1.24 | 1.24 | -3.13% | 53,073 |
| Apr 24, 2026 | 1.42 | 1.45 | 1.22 | 1.28 | 1.28 | -4.48% | 30,934 |
| Apr 23, 2026 | 1.50 | 1.59 | 1.31 | 1.34 | 1.34 | -13.55% | 103,569 |
| Apr 22, 2026 | 1.63 | 1.63 | 1.51 | 1.55 | 1.55 | -2.52% | 35,018 |
| Apr 21, 2026 | 1.64 | 1.70 | 1.56 | 1.59 | 1.59 | -5.85% | 49,493 |
| Apr 20, 2026 | 1.65 | 1.69 | 1.50 | 1.69 | 1.69 | 4.25% | 49,486 |
| Apr 17, 2026 | 1.80 | 1.84 | 1.61 | 1.62 | 1.62 | -8.47% | 36,924 |
| Apr 16, 2026 | 1.79 | 1.84 | 1.77 | 1.77 | 1.77 | -1.67% | 15,332 |
| Apr 15, 2026 | 1.72 | 1.88 | 1.71 | 1.80 | 1.80 | - | 44,612 |
| Apr 14, 2026 | 1.79 | 1.91 | 1.70 | 1.80 | 1.80 | -1.91% | 31,233 |
| Apr 13, 2026 | 1.88 | 1.88 | 1.70 | 1.84 | 1.84 | -1.40% | 54,126 |
| Apr 10, 2026 | 1.86 | 1.93 | 1.86 | 1.86 | 1.86 | 0.92% | 34,795 |