Lixiang Education Holding... (LXEH)
9.38
-0.24 (-2.49%)
At close: Feb 21, 2025, 2:43 PM
LXEH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 10.03 | 10.03 | 9.62 | 9.62 | -0.39 | -3.90% | 11,585 |
| Feb 19, 2025 | 10.00 | 10.05 | 9.70 | 10.01 | -0.24 | -2.34% | 7,233 |
| Feb 18, 2025 | 9.31 | 10.25 | 9.01 | 10.25 | 1.26 | 14.02% | 18,634 |
| Feb 14, 2025 | 8.39 | 8.99 | 8.39 | 8.99 | 0.61 | 7.28% | 14,600 |
| Feb 13, 2025 | 8.55 | 8.55 | 8.22 | 8.38 | -0.04 | -0.48% | 9,428 |
| Feb 12, 2025 | 8.61 | 8.72 | 8.28 | 8.42 | 0.16 | 1.94% | 11,312 |
| Feb 11, 2025 | 8.14 | 8.26 | 7.95 | 8.26 | 0.10 | 1.23% | 15,386 |
| Feb 10, 2025 | 8.30 | 8.44 | 8.04 | 8.16 | -0.02 | -0.24% | 11,210 |
| Feb 7, 2025 | 8.15 | 8.57 | 8.15 | 8.18 | -0.44 | -5.10% | 8,498 |
| Feb 6, 2025 | 8.30 | 8.87 | 8.30 | 8.62 | 0.27 | 3.23% | 10,900 |
| Feb 5, 2025 | 8.05 | 8.91 | 7.94 | 8.35 | 0.22 | 2.71% | 55,093 |
| Feb 4, 2025 | 5.50 | 8.88 | 5.50 | 8.13 | 2.73 | 50.56% | 917,200 |
| Feb 3, 2025 | 5.40 | 5.64 | 5.33 | 5.40 | 0.17 | 3.25% | 3,812 |
| Jan 31, 2025 | 5.49 | 5.49 | 5.23 | 5.23 | -0.28 | -5.08% | 6,201 |
| Jan 30, 2025 | 5.32 | 5.52 | 5.22 | 5.51 | 0.29 | 5.56% | 9,200 |
| Jan 29, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | -0.08 | -1.51% | 5,147 |
| Jan 28, 2025 | 5.25 | 5.33 | 5.08 | 5.30 | 0.24 | 4.74% | 30,302 |
| Jan 27, 2025 | 5.20 | 5.20 | 5.05 | 5.06 | -0.04 | -0.78% | 12,161 |
| Jan 24, 2025 | 5.17 | 5.17 | 5.06 | 5.10 | 0.05 | 0.99% | 6,000 |
| Jan 23, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 0.05 | 1.00% | 2,900 |
| Jan 22, 2025 | 4.97 | 5.10 | 4.80 | 5.00 | 0.15 | 3.09% | 15,200 |
| Jan 21, 2025 | 5.13 | 5.14 | 4.85 | 4.85 | -0.07 | -1.42% | 10,600 |
| Jan 17, 2025 | 5.27 | 5.27 | 4.81 | 4.92 | -0.43 | -8.04% | 4,500 |
| Jan 16, 2025 | 4.83 | 5.44 | 4.83 | 5.35 | 0.45 | 9.18% | 7,915 |
| Jan 15, 2025 | 4.80 | 5.16 | 4.80 | 4.90 | 0.07 | 1.45% | 15,400 |
| Jan 14, 2025 | 5.26 | 5.27 | 4.70 | 4.83 | -0.44 | -8.35% | 41,700 |
| Jan 13, 2025 | 5.95 | 6.06 | 5.27 | 5.27 | -0.68 | -11.43% | 37,669 |
| Jan 10, 2025 | 5.85 | 6.02 | 5.85 | 5.95 | 0.11 | 1.88% | 11,406 |
| Jan 8, 2025 | 5.70 | 5.91 | 5.65 | 5.84 | 0.16 | 2.82% | 14,200 |
| Jan 7, 2025 | 5.48 | 5.75 | 5.48 | 5.68 | -0.02 | -0.35% | 24,339 |
| Jan 6, 2025 | 5.25 | 5.94 | 5.25 | 5.70 | 0.00 | 0.00% | 19,500 |
| Jan 3, 2025 | 5.51 | 5.89 | 5.50 | 5.70 | -0.24 | -4.04% | 12,500 |
| Jan 2, 2025 | 5.00 | 5.94 | 5.00 | 5.94 | 0.86 | 16.93% | 23,820 |
| Dec 31, 2024 | 4.71 | 5.19 | 4.66 | 5.08 | 0.36 | 7.63% | 62,516 |
| Dec 30, 2024 | 5.10 | 5.10 | 4.50 | 4.72 | -0.41 | -7.99% | 32,627 |
| Dec 27, 2024 | 5.28 | 5.51 | 5.03 | 5.13 | 0.13 | 2.60% | 7,110 |
| Dec 26, 2024 | 5.64 | 6.12 | 5.00 | 5.00 | -0.68 | -11.97% | 164,800 |
| Dec 24, 2024 | 5.50 | 5.68 | 5.01 | 5.68 | 0.14 | 2.53% | 255,235 |
| Dec 23, 2024 | 4.80 | 5.68 | 4.42 | 5.54 | 0.62 | 12.60% | 452,889 |
| Dec 20, 2024 | 4.25 | 5.70 | 3.83 | 4.92 | 0.86 | 21.18% | 502,990 |
| Dec 19, 2024 | 3.52 | 4.71 | 3.25 | 4.06 | 0.65 | 19.06% | 210,441 |
| Dec 18, 2024 | 2.45 | 3.70 | 2.39 | 3.41 | 0.91 | 36.40% | 198,300 |
| Dec 17, 2024 | 2.52 | 2.77 | 2.46 | 2.50 | 0.10 | 4.17% | 26,211 |
| Dec 16, 2024 | 2.26 | 2.41 | 2.26 | 2.40 | 0.00 | 0.00% | 7,100 |
| Dec 13, 2024 | 2.44 | 2.45 | 2.40 | 2.40 | 0.00 | 0.00% | 3,320 |
| Dec 12, 2024 | 2.47 | 2.47 | 2.40 | 2.40 | -0.01 | -0.41% | 2,400 |
| Dec 11, 2024 | 2.40 | 2.41 | 2.40 | 2.41 | 0.00 | 0.00% | 1,443 |
| Dec 10, 2024 | 2.30 | 2.50 | 2.30 | 2.41 | 0.07 | 2.99% | 2,015 |
| Dec 9, 2024 | 2.60 | 2.74 | 2.32 | 2.34 | -0.08 | -3.31% | 27,616 |
| Dec 6, 2024 | 2.45 | 2.59 | 2.42 | 2.42 | 0.02 | 0.83% | 11,929 |