Lixiang Education Holding Co., Ltd. (LXEH)
NASDAQ: LXEH · Real-Time Price · USD
0.320
+0.001 (0.16%)
At close: Dec 5, 2025, 4:00 PM EST
0.311
-0.009 (-2.72%)
After-hours: Dec 5, 2025, 6:43 PM EST
Lixiang Education Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | 0.16% | 100,467 |
| Dec 4, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 0.88% | 99,346 |
| Dec 3, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -1.06% | 156,539 |
| Dec 2, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -7.73% | 166,281 |
| Dec 1, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -3.29% | 126,425 |
| Nov 28, 2025 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | -0.06% | 59,562 |
| Nov 26, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 5.53% | 215,794 |
| Nov 25, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | -2.86% | 212,843 |
| Nov 24, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 8.53% | 144,348 |
| Nov 21, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 0.06% | 417,524 |
| Nov 20, 2025 | 0.34 | 0.35 | 0.31 | 0.32 | 0.32 | -6.61% | 681,720 |
| Nov 19, 2025 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -3.85% | 236,182 |
| Nov 18, 2025 | 0.38 | 0.39 | 0.35 | 0.36 | 0.36 | -5.05% | 221,149 |
| Nov 17, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -3.47% | 115,621 |
| Nov 14, 2025 | 0.38 | 0.39 | 0.36 | 0.39 | 0.39 | 8.00% | 46,024 |
| Nov 13, 2025 | 0.40 | 0.42 | 0.35 | 0.36 | 0.36 | -11.11% | 548,283 |
| Nov 12, 2025 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | 0.99% | 368,857 |
| Nov 11, 2025 | 0.38 | 0.45 | 0.38 | 0.40 | 0.40 | 4.07% | 462,413 |
| Nov 10, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.36% | 135,101 |
| Nov 7, 2025 | 0.41 | 0.45 | 0.36 | 0.40 | 0.40 | -3.45% | 214,628 |
| Nov 6, 2025 | 0.40 | 0.48 | 0.40 | 0.41 | 0.41 | 3.47% | 584,661 |
| Nov 5, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | -1.14% | 279,499 |
| Nov 4, 2025 | 0.43 | 0.47 | 0.40 | 0.40 | 0.40 | -9.37% | 267,350 |
| Nov 3, 2025 | 0.43 | 0.47 | 0.43 | 0.44 | 0.44 | -2.40% | 140,446 |
| Oct 31, 2025 | 0.48 | 0.48 | 0.41 | 0.46 | 0.45 | 0.86% | 196,638 |
| Oct 30, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -10.67% | 431,327 |
| Oct 29, 2025 | 0.51 | 0.55 | 0.45 | 0.51 | 0.51 | 1.81% | 640,987 |
| Oct 28, 2025 | 0.51 | 0.51 | 0.45 | 0.50 | 0.50 | -4.39% | 662,126 |
| Oct 27, 2025 | 0.51 | 0.55 | 0.50 | 0.52 | 0.52 | 1.97% | 600,495 |
| Oct 24, 2025 | 0.57 | 0.65 | 0.48 | 0.51 | 0.51 | -9.50% | 2,255,782 |
| Oct 23, 2025 | 0.46 | 0.79 | 0.43 | 0.56 | 0.56 | 24.60% | 18,718,041 |
| Oct 22, 2025 | 0.37 | 0.58 | 0.36 | 0.45 | 0.45 | 23.92% | 5,774,379 |
| Oct 21, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | 4.57% | 357,270 |
| Oct 20, 2025 | 0.34 | 0.38 | 0.33 | 0.35 | 0.35 | 10.19% | 787,179 |
| Oct 17, 2025 | 0.31 | 0.36 | 0.31 | 0.32 | 0.32 | -17.54% | 1,142,698 |
| Oct 16, 2025 | 0.41 | 0.43 | 0.36 | 0.38 | 0.38 | -12.95% | 1,496,368 |
| Oct 15, 2025 | 0.50 | 0.52 | 0.40 | 0.44 | 0.44 | -12.15% | 1,064,601 |
| Oct 14, 2025 | 0.56 | 0.56 | 0.50 | 0.50 | 0.50 | -10.36% | 990,742 |
| Oct 13, 2025 | 0.61 | 0.65 | 0.55 | 0.56 | 0.56 | -15.94% | 1,135,842 |
| Oct 10, 2025 | 0.67 | 0.75 | 0.64 | 0.67 | 0.67 | 2.35% | 786,082 |
| Oct 9, 2025 | 0.68 | 0.68 | 0.62 | 0.65 | 0.65 | -2.33% | 903,610 |
| Oct 8, 2025 | 0.72 | 0.80 | 0.57 | 0.67 | 0.67 | -17.05% | 3,343,736 |
| Oct 7, 2025 | 0.73 | 0.86 | 0.73 | 0.80 | 0.80 | -9.90% | 3,502,874 |
| Oct 6, 2025 | 2.69 | 2.76 | 0.51 | 0.89 | 0.89 | -68.77% | 10,817,127 |
| Oct 3, 2025 | 2.98 | 2.99 | 2.68 | 2.85 | 2.85 | -4.36% | 1,184,825 |
| Oct 2, 2025 | 3.24 | 3.28 | 2.91 | 2.98 | 2.98 | -8.02% | 1,425,230 |
| Oct 1, 2025 | 3.12 | 3.27 | 3.12 | 3.24 | 3.24 | 4.18% | 666,027 |
| Sep 30, 2025 | 3.04 | 3.20 | 3.00 | 3.11 | 3.11 | 3.67% | 1,644,921 |
| Sep 29, 2025 | 3.00 | 3.03 | 2.71 | 3.00 | 3.00 | -0.66% | 3,346,770 |
| Sep 26, 2025 | 3.17 | 3.17 | 2.95 | 3.02 | 3.02 | -0.66% | 1,499,170 |
| Sep 25, 2025 | 3.08 | 3.09 | 2.86 | 3.04 | 3.04 | -0.98% | 3,399,369 |
| Sep 24, 2025 | 3.18 | 3.20 | 3.00 | 3.07 | 3.07 | -4.66% | 8,121,299 |
| Sep 23, 2025 | 2.90 | 3.24 | 2.90 | 3.22 | 3.22 | 11.81% | 8,470,395 |
| Sep 22, 2025 | 2.95 | 3.15 | 2.75 | 2.88 | 2.88 | 2.13% | 15,286,720 |
| Sep 19, 2025 | 2.56 | 2.85 | 2.51 | 2.82 | 2.82 | 11.90% | 3,190,399 |
| Sep 18, 2025 | 2.43 | 2.57 | 2.23 | 2.52 | 2.52 | 3.70% | 2,028,013 |
| Sep 17, 2025 | 2.50 | 2.54 | 2.41 | 2.43 | 2.43 | -3.57% | 929,707 |
| Sep 16, 2025 | 2.48 | 2.69 | 2.44 | 2.52 | 2.52 | -0.79% | 2,806,099 |
| Sep 15, 2025 | 2.39 | 2.59 | 2.26 | 2.54 | 2.54 | 6.28% | 6,255,999 |
| Sep 12, 2025 | 2.38 | 2.46 | 2.30 | 2.39 | 2.39 | - | 7,119,381 |
| Sep 11, 2025 | 2.31 | 2.39 | 2.14 | 2.39 | 2.39 | 3.02% | 4,388,304 |
| Sep 10, 2025 | 2.30 | 2.33 | 1.72 | 2.32 | 2.32 | 1.75% | 6,674,551 |
| Sep 9, 2025 | 2.20 | 2.34 | 2.19 | 2.28 | 2.28 | 4.11% | 4,290,168 |
| Sep 8, 2025 | 2.23 | 2.25 | 2.15 | 2.19 | 2.19 | 0.92% | 5,902,210 |
| Sep 5, 2025 | 2.19 | 2.23 | 1.80 | 2.17 | 2.17 | 0.93% | 6,392,569 |
| Sep 4, 2025 | 2.13 | 2.23 | 2.12 | 2.15 | 2.15 | 0.94% | 4,537,961 |
| Sep 3, 2025 | 2.03 | 2.15 | 2.01 | 2.13 | 2.13 | 9.23% | 5,340,668 |
| Sep 2, 2025 | 1.99 | 2.00 | 1.86 | 1.95 | 1.95 | -3.47% | 3,086,899 |
| Aug 29, 2025 | 1.98 | 2.05 | 1.91 | 2.02 | 2.02 | 2.02% | 3,948,473 |
| Aug 28, 2025 | 1.96 | 2.00 | 1.90 | 1.98 | 1.98 | 1.54% | 4,419,626 |
| Aug 27, 2025 | 1.96 | 2.00 | 1.89 | 1.95 | 1.95 | 3.17% | 5,147,998 |
| Aug 26, 2025 | 1.80 | 1.90 | 1.76 | 1.89 | 1.89 | 9.88% | 4,532,143 |
| Aug 25, 2025 | 1.37 | 1.79 | 1.37 | 1.72 | 1.72 | 27.41% | 6,009,552 |
| Aug 22, 2025 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | 2.27% | 1,656,668 |
| Aug 21, 2025 | 1.31 | 1.36 | 1.24 | 1.32 | 1.32 | 7.32% | 2,042,850 |
| Aug 20, 2025 | 1.23 | 1.25 | 1.16 | 1.23 | 1.23 | 3.36% | 411,944 |
| Aug 19, 2025 | 1.30 | 1.30 | 1.15 | 1.19 | 1.19 | -7.03% | 478,500 |
| Aug 18, 2025 | 1.42 | 1.42 | 1.23 | 1.28 | 1.28 | -8.57% | 932,083 |
| Aug 15, 2025 | 1.24 | 1.48 | 1.20 | 1.40 | 1.40 | 11.11% | 1,470,139 |
| Aug 14, 2025 | 1.33 | 1.33 | 1.23 | 1.26 | 1.26 | -2.33% | 1,511,775 |
| Aug 13, 2025 | 1.78 | 1.79 | 1.12 | 1.29 | 1.29 | -27.53% | 2,090,016 |
| Aug 12, 2025 | 1.83 | 1.83 | 1.71 | 1.78 | 1.78 | -1.11% | 36,603 |
| Aug 11, 2025 | 1.79 | 1.80 | 1.67 | 1.80 | 1.80 | 2.27% | 192,524 |
| Aug 8, 2025 | 2.29 | 2.32 | 1.75 | 1.76 | 1.76 | -27.87% | 274,155 |
| Aug 7, 2025 | 2.36 | 2.50 | 2.16 | 2.44 | 2.44 | 4.72% | 193,234 |
| Aug 6, 2025 | 1.92 | 2.46 | 1.81 | 2.33 | 2.33 | 21.35% | 263,408 |
| Aug 5, 2025 | 2.13 | 2.19 | 1.91 | 1.92 | 1.92 | -8.57% | 104,267 |
| Aug 4, 2025 | 2.70 | 2.70 | 1.73 | 2.10 | 2.10 | -27.08% | 504,407 |
| Aug 1, 2025 | 2.10 | 2.90 | 2.01 | 2.88 | 2.88 | 35.85% | 1,919,383 |
| Jul 31, 2025 | 1.59 | 2.25 | 1.55 | 2.12 | 2.12 | 51.43% | 5,807,488 |
| Jul 30, 2025 | 1.27 | 1.42 | 1.25 | 1.40 | 1.40 | 11.91% | 64,481 |
| Jul 29, 2025 | 1.34 | 1.34 | 1.24 | 1.25 | 1.25 | 2.54% | 16,620 |
| Jul 28, 2025 | 1.34 | 1.36 | 1.15 | 1.22 | 1.22 | -8.96% | 33,749 |
| Jul 25, 2025 | 1.40 | 1.41 | 1.30 | 1.34 | 1.34 | -1.83% | 27,247 |
| Jul 24, 2025 | 1.41 | 1.45 | 1.30 | 1.37 | 1.37 | -2.50% | 113,746 |
| Jul 23, 2025 | 1.45 | 1.46 | 1.38 | 1.40 | 1.40 | -3.45% | 14,193 |
| Jul 22, 2025 | 1.49 | 1.52 | 1.32 | 1.45 | 1.45 | -7.05% | 22,692 |
| Jul 21, 2025 | 1.60 | 1.60 | 1.43 | 1.56 | 1.56 | 7.59% | 39,854 |
| Jul 18, 2025 | 1.54 | 1.54 | 1.42 | 1.45 | 1.45 | -0.68% | 15,198 |
| Jul 17, 2025 | 1.41 | 1.54 | 1.32 | 1.46 | 1.46 | 7.20% | 49,374 |