Lixiang Education Holding Co., Ltd. (LXEH)
NASDAQ: LXEH · Real-Time Price · USD
3.010
-0.020 (-0.66%)
May 12, 2025, 3:41 PM - Market open
Lixiang Education Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.03 | 3.30 | 2.98 | 3.09 | - | 1.98% | 90,441 |
| 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 |
| Apr 28, 2025 | 2.23 | 2.42 | 2.12 | 2.15 | 2.15 | -7.73% | 45,401 |
| Apr 25, 2025 | 2.43 | 2.57 | 2.33 | 2.33 | 2.33 | -4.90% | 40,182 |
| Apr 24, 2025 | 2.38 | 2.65 | 2.14 | 2.45 | 2.45 | -1.61% | 141,350 |
| Apr 23, 2025 | 2.50 | 2.51 | 2.25 | 2.49 | 2.49 | 6.41% | 145,685 |
| Apr 22, 2025 | 2.68 | 2.82 | 2.22 | 2.34 | 2.34 | -18.47% | 311,120 |
| Apr 21, 2025 | 2.00 | 3.39 | 1.53 | 2.87 | 2.87 | -58.04% | 1,551,896 |
| Apr 17, 2025 | 22.30 | 23.50 | 6.00 | 6.84 | 6.84 | -70.25% | 1,373,607 |
| Apr 16, 2025 | 21.75 | 23.14 | 20.00 | 22.99 | 22.99 | 0.27% | 120,461 |
| Apr 15, 2025 | 24.16 | 25.50 | 21.62 | 22.93 | 22.93 | -5.65% | 20,029 |
| Apr 14, 2025 | 25.09 | 26.50 | 23.02 | 24.30 | 24.30 | 13.02% | 18,672 |
| Apr 11, 2025 | 20.00 | 23.69 | 18.99 | 21.50 | 21.50 | 11.63% | 28,119 |
| Apr 10, 2025 | 27.01 | 28.84 | 12.02 | 19.26 | 19.26 | -31.41% | 72,899 |
| Apr 9, 2025 | 29.00 | 33.25 | 28.08 | 28.08 | 28.08 | - | 46,829 |
| Apr 8, 2025 | 28.03 | 30.79 | 26.55 | 28.08 | 28.08 | 4.00% | 13,388 |
| Apr 7, 2025 | 25.00 | 50.08 | 23.94 | 27.00 | 27.00 | 11.64% | 95,959 |
| Apr 4, 2025 | 22.65 | 26.45 | 22.65 | 24.19 | 24.19 | 7.30% | 65,458 |
| Apr 3, 2025 | 24.90 | 27.30 | 21.50 | 22.54 | 22.54 | -2.89% | 92,013 |
| Apr 2, 2025 | 27.49 | 27.49 | 23.00 | 23.21 | 23.21 | -5.36% | 59,416 |
| Apr 1, 2025 | 21.32 | 39.33 | 19.82 | 24.53 | 24.53 | 26.61% | 182,483 |
| Mar 31, 2025 | 16.65 | 22.91 | 15.01 | 19.37 | 19.37 | 9.75% | 111,371 |
| Mar 28, 2025 | 13.50 | 23.42 | 13.50 | 17.65 | 17.65 | 32.41% | 217,526 |
| Mar 27, 2025 | 16.76 | 16.80 | 12.01 | 13.33 | 13.33 | -26.80% | 93,949 |
| Mar 26, 2025 | 10.16 | 21.99 | 10.16 | 18.21 | 18.21 | 75.10% | 428,368 |
| Mar 25, 2025 | 10.52 | 10.59 | 10.11 | 10.40 | 10.40 | 1.36% | 21,665 |
| Mar 24, 2025 | 10.10 | 10.45 | 9.73 | 10.26 | 10.26 | -0.29% | 53,997 |
| Mar 21, 2025 | 10.67 | 10.76 | 9.50 | 10.29 | 10.29 | -3.56% | 188,292 |
| Mar 20, 2025 | 10.43 | 10.90 | 10.43 | 10.67 | 10.67 | 2.60% | 128,205 |
| Mar 19, 2025 | 10.27 | 10.98 | 10.27 | 10.40 | 10.40 | 0.58% | 3,091,705 |
| Mar 18, 2025 | 9.64 | 10.40 | 9.48 | 10.34 | 10.34 | 8.50% | 1,280,768 |
| Mar 17, 2025 | 9.50 | 9.95 | 9.10 | 9.53 | 9.53 | 2.36% | 1,944,807 |
| Mar 14, 2025 | 9.00 | 9.31 | 9.00 | 9.31 | 9.31 | 0.11% | 1,695 |
| Mar 13, 2025 | 8.95 | 9.45 | 8.95 | 9.30 | 9.30 | 1.09% | 1,830 |
| Mar 12, 2025 | 9.11 | 9.40 | 8.90 | 9.20 | 9.20 | -1.60% | 5,899 |
| Mar 11, 2025 | 9.19 | 9.35 | 9.19 | 9.35 | 9.35 | 2.97% | 2,228 |
| Mar 10, 2025 | 8.90 | 9.23 | 8.90 | 9.08 | 9.08 | 0.89% | 2,610 |
| Mar 7, 2025 | 8.69 | 9.37 | 8.69 | 9.00 | 9.00 | 0.67% | 9,605 |
| Mar 6, 2025 | 8.93 | 9.12 | 8.91 | 8.94 | 8.94 | -0.89% | 3,298 |
| Mar 5, 2025 | 9.18 | 9.18 | 8.86 | 9.02 | 9.02 | - | 3,840 |
| Mar 4, 2025 | 8.99 | 9.02 | 8.90 | 9.02 | 9.02 | -0.33% | 3,717 |
| Mar 3, 2025 | 9.00 | 9.20 | 8.76 | 9.05 | 9.05 | -1.84% | 7,959 |