Lixiang Education Holding Co., Ltd. (LXEH)
NASDAQ: LXEH · Real-Time Price · USD
1.420
-0.030 (-2.07%)
At close: Jun 26, 2026, 4:00 PM EDT
1.500
+0.080 (5.63%)
After-hours: Jun 26, 2026, 4:38 PM EDT
Lixiang Education Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -2.07% | 4,337 |
| Jun 25, 2026 | 1.49 | 1.49 | 1.41 | 1.45 | 1.45 | 1.40% | 5,547 |
| Jun 24, 2026 | 1.56 | 1.67 | 1.40 | 1.43 | 1.43 | -5.30% | 29,553 |
| Jun 23, 2026 | 1.40 | 1.75 | 1.39 | 1.51 | 1.51 | 7.86% | 191,588 |
| 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 |
| Apr 9, 2026 | 1.93 | 1.99 | 1.84 | 1.84 | 1.84 | -8.12% | 97,491 |
| Apr 8, 2026 | 2.03 | 2.05 | 1.81 | 2.01 | 2.01 | -20.67% | 433,347 |
| Apr 7, 2026 | 1.76 | 2.55 | 1.70 | 2.53 | 2.53 | 44.16% | 2,633,971 |
| Apr 6, 2026 | 1.84 | 1.88 | 1.76 | 1.76 | 1.76 | -2.99% | 34,795 |
| Apr 2, 2026 | 1.80 | 1.84 | 1.60 | 1.81 | 1.81 | -11.97% | 60,487 |
| Apr 1, 2026 | 2.00 | 2.30 | 2.00 | 2.06 | 2.06 | 2.70% | 80,434 |
| Mar 31, 2026 | 2.03 | 2.06 | 1.90 | 2.00 | 2.00 | 5.32% | 15,885 |
| Mar 30, 2026 | 2.08 | 2.09 | 1.90 | 1.90 | 1.90 | -1.55% | 10,784 |
| Mar 27, 2026 | 2.10 | 2.29 | 1.91 | 1.93 | 1.93 | -12.27% | 120,015 |
| Mar 26, 2026 | 2.10 | 2.50 | 2.10 | 2.20 | 2.20 | 2.04% | 179,745 |
| Mar 25, 2026 | 2.15 | 2.24 | 2.15 | 2.16 | 2.16 | 0.61% | 2,962 |
| Mar 24, 2026 | 2.14 | 2.30 | 2.07 | 2.14 | 2.14 | -2.86% | 7,711 |
| Mar 23, 2026 | 2.10 | 2.28 | 2.06 | 2.21 | 2.21 | 3.37% | 26,489 |
| Mar 20, 2026 | 2.20 | 2.22 | 2.13 | 2.13 | 2.13 | -8.18% | 8,781 |
| Mar 19, 2026 | 2.24 | 2.40 | 2.20 | 2.32 | 2.32 | 1.66% | 9,184 |
| Mar 18, 2026 | 2.29 | 2.40 | 2.24 | 2.29 | 2.29 | -0.48% | 9,744 |
| Mar 17, 2026 | 2.25 | 2.33 | 2.20 | 2.30 | 2.30 | 3.89% | 6,831 |
| Mar 16, 2026 | 2.22 | 2.27 | 2.15 | 2.21 | 2.21 | -0.81% | 7,464 |
| Mar 13, 2026 | 2.11 | 2.36 | 2.11 | 2.23 | 2.23 | -1.37% | 19,317 |
| Mar 12, 2026 | 2.44 | 2.46 | 2.25 | 2.26 | 2.26 | -1.78% | 5,695 |
| Mar 11, 2026 | 2.30 | 2.46 | 2.29 | 2.30 | 2.30 | 3.56% | 25,389 |
| Mar 10, 2026 | 2.20 | 2.30 | 2.17 | 2.22 | 2.22 | 0.50% | 5,343 |
| Mar 9, 2026 | 2.10 | 2.27 | 2.08 | 2.21 | 2.21 | 0.50% | 17,914 |
| Mar 6, 2026 | 2.10 | 2.40 | 2.01 | 2.20 | 2.20 | 0.18% | 66,217 |
| Mar 5, 2026 | 2.70 | 2.70 | 2.02 | 2.20 | 2.20 | -22.35% | 135,170 |
| Mar 4, 2026 | 2.12 | 3.33 | 2.12 | 2.83 | 2.83 | 33.52% | 687,477 |
| Mar 3, 2026 | 2.22 | 2.25 | 2.10 | 2.12 | 2.12 | -5.87% | 26,751 |
| Mar 2, 2026 | 2.21 | 2.30 | 2.15 | 2.25 | 2.25 | 0.81% | 10,293 |
| Feb 27, 2026 | 2.33 | 2.33 | 2.20 | 2.23 | 2.23 | -0.53% | 7,222 |
| Feb 26, 2026 | 2.30 | 2.49 | 2.22 | 2.24 | 2.24 | -5.20% | 12,823 |
| Feb 25, 2026 | 2.33 | 2.65 | 2.30 | 2.37 | 2.37 | 3.91% | 30,888 |
| Feb 24, 2026 | 2.20 | 2.36 | 2.20 | 2.28 | 2.28 | 0.53% | 6,310 |
| Feb 23, 2026 | 2.32 | 2.37 | 2.25 | 2.27 | 2.27 | -4.06% | 7,774 |
| Feb 20, 2026 | 2.30 | 2.77 | 2.30 | 2.36 | 2.36 | -1.58% | 130,411 |
| Feb 19, 2026 | 2.23 | 2.50 | 2.23 | 2.40 | 2.40 | 4.35% | 16,377 |
| Feb 18, 2026 | 2.17 | 2.40 | 2.17 | 2.30 | 2.30 | 5.94% | 16,706 |
| Feb 17, 2026 | 2.20 | 2.35 | 2.17 | 2.17 | 2.17 | -6.86% | 6,905 |
| Feb 13, 2026 | 2.30 | 2.45 | 2.26 | 2.33 | 2.33 | 0.30% | 13,148 |
| Feb 12, 2026 | 2.31 | 2.40 | 2.20 | 2.32 | 2.32 | -1.32% | 32,493 |
| Feb 11, 2026 | 2.35 | 2.49 | 2.32 | 2.36 | 2.36 | -15.41% | 62,667 |
| Feb 10, 2026 | 2.27 | 2.98 | 2.21 | 2.78 | 2.78 | 16.19% | 1,569,632 |
| Feb 9, 2026 | 2.38 | 2.66 | 2.32 | 2.40 | 2.40 | -0.50% | 25,367 |
| Feb 6, 2026 | 2.40 | 2.67 | 2.33 | 2.41 | 2.41 | -2.98% | 48,050 |
| Feb 5, 2026 | 2.59 | 2.96 | 2.48 | 2.48 | 2.48 | -7.87% | 54,791 |
| Feb 4, 2026 | 3.10 | 3.21 | 2.47 | 2.69 | 2.69 | -9.69% | 71,615 |
| Feb 3, 2026 | 2.96 | 3.90 | 2.83 | 2.98 | 2.98 | 6.54% | 388,200 |