Lixiang Education Holding... (LXEH)
NASDAQ: LXEH
· Real-Time Price · USD
2.17
0.02 (0.93%)
At close: Sep 05, 2025, 3:59 PM
2.17
0.00%
After-hours: Sep 05, 2025, 07:57 PM EDT
LXEH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.19 | 2.23 | 1.80 | 2.17 | 2.17 | 0.93% | 6,373,699 |
| Sep 4, 2025 | 2.13 | 2.23 | 2.12 | 2.15 | 2.15 | 0.94% | 4,538,000 |
| Sep 3, 2025 | 2.03 | 2.15 | 2.01 | 2.13 | 2.13 | 9.23% | 5,340,700 |
| Sep 2, 2025 | 1.99 | 2.00 | 1.86 | 1.95 | 1.95 | -3.47% | 3,086,900 |
| Aug 29, 2025 | 1.98 | 2.05 | 1.91 | 2.02 | 2.02 | 2.02% | 3,948,500 |
| 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% | 5,148,000 |
| 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% | 6,009,600 |
| Aug 22, 2025 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | 2.27% | 1,656,700 |
| 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% | 1,511,800 |
| 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% | 274,200 |