Lixiang Education Holding Co., Ltd. (LXEH)
NASDAQ: LXEH · Real-Time Price · USD
1.111
-0.079 (-6.64%)
Apr 29, 2026, 10:14 AM EDT - Market open
Lixiang Education Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | -4.03% | 26,052 |
| Apr 27, 2026 | 1.25 | 1.32 | 1.15 | 1.24 | 1.24 | -3.13% | 53,071 |
| Apr 24, 2026 | 1.42 | 1.45 | 1.22 | 1.28 | 1.28 | -4.48% | 30,839 |
| Apr 23, 2026 | 1.50 | 1.59 | 1.31 | 1.34 | 1.34 | -13.55% | 103,101 |
| Apr 22, 2026 | 1.63 | 1.63 | 1.51 | 1.55 | 1.55 | -2.52% | 25,691 |
| Apr 21, 2026 | 1.64 | 1.70 | 1.56 | 1.59 | 1.59 | -5.86% | 49,087 |
| Apr 20, 2026 | 1.65 | 1.69 | 1.50 | 1.69 | 1.69 | 4.26% | 49,142 |
| 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 |
| Feb 2, 2026 | 3.18 | 3.20 | 2.43 | 2.80 | 2.80 | -17.43% | 218,038 |
| Jan 30, 2026 | 2.24 | 4.60 | 2.01 | 3.39 | 3.39 | 63.50% | 2,288,681 |
| Jan 29, 2026 | 2.30 | 2.30 | 2.02 | 2.07 | 2.07 | -8.03% | 25,971 |
| Jan 28, 2026 | 2.15 | 2.36 | 2.15 | 2.26 | 2.26 | -4.77% | 17,779 |
| Jan 27, 2026 | 2.30 | 2.49 | 2.21 | 2.37 | 2.37 | -0.34% | 30,651 |
| Jan 26, 2026 | 2.70 | 2.94 | 2.10 | 2.38 | 2.38 | 9.70% | 496,127 |
| Jan 23, 2026 | 2.04 | 2.18 | 1.91 | 2.17 | 2.17 | 8.30% | 834,212 |
| Jan 22, 2026 | 1.90 | 2.02 | 1.88 | 2.00 | 2.00 | 6.67% | 18,615 |
| Jan 21, 2026 | 1.84 | 2.02 | 1.84 | 1.88 | 1.88 | 2.12% | 18,473 |
| Jan 20, 2026 | 1.88 | 1.94 | 1.81 | 1.84 | 1.84 | -5.46% | 19,721 |
| Jan 16, 2026 | 2.03 | 2.14 | 1.91 | 1.94 | 1.94 | -0.41% | 11,159 |
| Jan 15, 2026 | 1.95 | 2.01 | 1.92 | 1.95 | 1.95 | 1.46% | 12,346 |
| Jan 14, 2026 | 2.07 | 2.07 | 1.91 | 1.92 | 1.92 | -1.89% | 9,516 |
| Jan 13, 2026 | 1.95 | 2.10 | 1.95 | 1.96 | 1.96 | -3.02% | 18,073 |
| Jan 12, 2026 | 2.10 | 2.11 | 1.98 | 2.02 | 2.02 | -1.70% | 29,912 |
| Jan 9, 2026 | 2.12 | 2.15 | 2.03 | 2.06 | 2.06 | -5.73% | 13,307 |
| Jan 8, 2026 | 2.29 | 2.29 | 1.98 | 2.18 | 2.18 | 3.61% | 17,073 |
| Jan 7, 2026 | 2.20 | 2.20 | 2.08 | 2.10 | 2.10 | -2.86% | 12,394 |
| Jan 6, 2026 | 2.00 | 2.30 | 2.00 | 2.17 | 2.17 | 0.37% | 8,687 |
| Jan 5, 2026 | 2.09 | 2.20 | 1.95 | 2.16 | 2.16 | 12.69% | 30,005 |
| Jan 2, 2026 | 1.87 | 1.94 | 1.80 | 1.92 | 1.92 | 2.46% | 23,678 |
| Dec 31, 2025 | 1.99 | 2.00 | 1.83 | 1.87 | 1.87 | -3.96% | 42,291 |
| Dec 30, 2025 | 2.20 | 2.20 | 1.91 | 1.95 | 1.95 | -10.77% | 39,779 |
| Dec 29, 2025 | 2.40 | 2.40 | 2.11 | 2.18 | 2.18 | -7.35% | 22,936 |
| Dec 26, 2025 | 2.43 | 2.44 | 2.32 | 2.35 | 2.35 | 1.60% | 31,004 |
| Dec 24, 2025 | 2.30 | 2.36 | 2.30 | 2.32 | 2.32 | 4.28% | 9,429 |
| Dec 23, 2025 | 2.27 | 2.50 | 2.20 | 2.22 | 2.22 | -10.00% | 14,499 |
| Dec 22, 2025 | 2.40 | 2.50 | 2.30 | 2.47 | 2.47 | 3.00% | 17,493 |
| Dec 19, 2025 | 2.25 | 2.43 | 2.21 | 2.40 | 2.40 | 5.41% | 24,373 |
| Dec 18, 2025 | 2.50 | 2.52 | 2.27 | 2.27 | 2.27 | -9.65% | 29,999 |
| Dec 17, 2025 | 2.52 | 2.58 | 2.45 | 2.52 | 2.52 | -0.04% | 17,092 |
| Dec 16, 2025 | 2.50 | 2.61 | 2.50 | 2.52 | 2.52 | -3.89% | 17,703 |
| Dec 15, 2025 | 3.00 | 3.00 | 2.62 | 2.62 | 2.62 | -8.46% | 13,615 |
| Dec 12, 2025 | 2.80 | 3.07 | 2.80 | 2.86 | 2.86 | 0.74% | 16,162 |
| Dec 11, 2025 | 3.00 | 3.00 | 2.76 | 2.84 | 2.84 | -2.00% | 17,993 |
| Dec 10, 2025 | 2.90 | 3.03 | 2.73 | 2.90 | 2.90 | -1.73% | 36,489 |
| Dec 9, 2025 | 3.00 | 3.03 | 2.95 | 2.95 | 2.95 | -2.54% | 17,785 |
| Dec 8, 2025 | 3.05 | 3.19 | 3.01 | 3.03 | 3.03 | -5.38% | 14,495 |
| Dec 5, 2025 | 3.30 | 3.30 | 3.14 | 3.20 | 3.20 | 0.16% | 10,081 |
| Dec 4, 2025 | 3.20 | 3.20 | 3.08 | 3.19 | 3.19 | 0.88% | 10,005 |
| Dec 3, 2025 | 3.20 | 3.27 | 3.10 | 3.17 | 3.17 | -1.06% | 15,684 |