Skip to main content
Lixiang Education Holding Co., Ltd. (LXEH)
NASDAQ: LXEH · Real-Time Price · USD
0.221
+0.001 (0.50%)
At close: Mar 9, 2026, 4:00 PM EDT
0.214
-0.007 (-3.17%)
After-hours: Mar 9, 2026, 7:09 PM EDT

Lixiang Education Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.210.230.210.22-1.64%142,613
Mar 6, 20260.210.240.200.220.220.18%655,989
Mar 5, 20260.270.270.200.220.22-22.35%1,284,838
Mar 4, 20260.210.330.210.280.2833.52%6,593,666
Mar 3, 20260.220.230.210.210.21-5.87%248,363
Mar 2, 20260.220.230.220.230.230.81%72,806
Feb 27, 20260.230.230.220.220.22-0.53%72,224
Feb 26, 20260.230.250.220.220.22-5.20%128,233
Feb 25, 20260.230.260.230.240.243.91%308,880
Feb 24, 20260.220.240.220.230.230.53%63,107
Feb 23, 20260.230.240.230.230.23-4.06%77,748
Feb 20, 20260.230.280.230.240.24-1.58%1,304,119
Feb 19, 20260.220.250.220.240.244.35%163,771
Feb 18, 20260.220.240.220.230.235.94%167,061
Feb 17, 20260.220.240.220.220.22-6.86%69,054
Feb 13, 20260.230.250.230.230.230.30%131,485
Feb 12, 20260.230.240.220.230.23-1.32%324,934
Feb 11, 20260.240.250.230.240.24-15.41%626,674
Feb 10, 20260.230.300.220.280.2816.19%15,696,327
Feb 9, 20260.240.270.230.240.24-0.50%253,675
Feb 6, 20260.240.270.230.240.24-2.98%480,506
Feb 5, 20260.260.300.250.250.25-7.87%547,915
Feb 4, 20260.310.320.250.270.27-9.69%716,157
Feb 3, 20260.300.390.280.300.306.54%3,882,002
Feb 2, 20260.320.320.240.280.28-17.43%2,180,384
Jan 30, 20260.220.460.200.340.3463.50%22,886,812
Jan 29, 20260.230.230.200.210.21-8.03%259,719
Jan 28, 20260.210.240.210.230.23-4.77%177,792
Jan 27, 20260.230.250.220.240.24-0.34%306,513
Jan 26, 20260.270.290.210.240.249.70%4,961,279
Jan 23, 20260.200.220.190.220.228.30%8,342,126
Jan 22, 20260.190.200.190.200.206.67%186,151
Jan 21, 20260.180.200.180.190.192.12%184,738
Jan 20, 20260.190.190.180.180.18-5.46%197,210
Jan 16, 20260.200.210.190.190.19-0.41%111,590
Jan 15, 20260.200.200.190.200.201.46%123,464
Jan 14, 20260.210.210.190.190.19-1.89%95,166
Jan 13, 20260.200.210.200.200.20-3.02%180,737
Jan 12, 20260.210.210.200.200.20-1.70%299,122
Jan 9, 20260.210.220.200.210.21-5.73%133,071
Jan 8, 20260.230.230.200.220.223.61%170,734
Jan 7, 20260.220.220.210.210.21-2.86%123,946
Jan 6, 20260.200.230.200.220.220.37%86,874
Jan 5, 20260.210.220.200.220.2212.69%300,058
Jan 2, 20260.190.190.180.190.192.46%236,784
Dec 31, 20250.200.200.180.190.19-3.96%422,918
Dec 30, 20250.220.220.190.190.19-10.77%397,790
Dec 29, 20250.240.240.210.220.22-7.35%229,364
Dec 26, 20250.240.240.230.240.241.60%310,043
Dec 24, 20250.230.240.230.230.234.28%94,294
Dec 23, 20250.230.250.220.220.22-10.00%144,990
Dec 22, 20250.240.250.230.250.253.00%174,932
Dec 19, 20250.230.240.220.240.245.41%243,732
Dec 18, 20250.250.250.230.230.23-9.65%299,999
Dec 17, 20250.250.260.250.250.25-0.04%170,927
Dec 16, 20250.250.260.250.250.25-3.89%177,037
Dec 15, 20250.300.300.260.260.26-8.46%136,150
Dec 12, 20250.280.310.280.290.290.74%161,625
Dec 11, 20250.300.300.280.280.28-2.00%179,933
Dec 10, 20250.290.300.270.290.29-1.73%364,898
Dec 9, 20250.300.300.300.300.30-2.54%177,853
Dec 8, 20250.310.320.300.300.30-5.38%144,954
Dec 5, 20250.330.330.310.320.320.16%100,816
Dec 4, 20250.320.320.310.320.320.88%100,051
Dec 3, 20250.320.330.310.320.32-1.06%156,849
Dec 2, 20250.350.350.320.320.32-7.73%187,387
Dec 1, 20250.350.360.340.350.35-3.29%135,608
Nov 28, 20250.360.360.340.360.36-0.06%60,363
Nov 26, 20250.340.370.340.360.365.53%216,339
Nov 25, 20250.330.350.320.340.34-2.86%215,592
Nov 24, 20250.320.350.320.350.358.53%145,893
Nov 21, 20250.310.330.300.320.320.06%424,310
Nov 20, 20250.340.350.310.320.32-6.61%693,106
Nov 19, 20250.370.370.340.350.35-3.85%236,182
Nov 18, 20250.380.390.350.360.36-5.05%221,149
Nov 17, 20250.400.400.370.380.38-3.47%115,621
Nov 14, 20250.380.390.360.390.398.00%46,024
Nov 13, 20250.400.420.350.360.36-11.11%548,283
Nov 12, 20250.420.430.400.410.410.99%368,857
Nov 11, 20250.380.450.380.400.404.07%462,413
Nov 10, 20250.400.400.380.390.39-2.36%135,101
Nov 7, 20250.410.450.360.400.40-3.45%214,628
Nov 6, 20250.400.480.400.410.413.47%584,661
Nov 5, 20250.400.410.380.400.40-1.14%279,499
Nov 4, 20250.430.470.400.400.40-9.37%267,350
Nov 3, 20250.430.470.430.440.44-2.40%140,446
Oct 31, 20250.480.480.410.460.450.86%196,638
Oct 30, 20250.470.470.450.450.45-10.67%431,327
Oct 29, 20250.510.550.450.510.511.81%640,987
Oct 28, 20250.510.510.450.500.50-4.39%662,126
Oct 27, 20250.510.550.500.520.521.97%600,495
Oct 24, 20250.570.650.480.510.51-9.50%2,255,782
Oct 23, 20250.460.790.430.560.5624.60%18,718,041
Oct 22, 20250.370.580.360.450.4523.92%5,774,379
Oct 21, 20250.380.380.360.360.364.57%357,270
Oct 20, 20250.340.380.330.350.3510.19%787,179
Oct 17, 20250.310.360.310.320.32-17.54%1,142,698
Oct 16, 20250.410.430.360.380.38-12.95%1,496,368
Oct 15, 20250.500.520.400.440.44-12.15%1,064,601
Oct 14, 20250.560.560.500.500.50-10.36%990,742