Lixiang Education Holding Co., Ltd. - LXEH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.32	0.32	0.32	0.32	0.31	99,262
December 03, 2025	0.32	0.32	0.32	0.33	0.31	156,600
December 02, 2025	0.35	0.32	0.32	0.35	0.32	187,400
December 01, 2025	0.35	0.35	0.35	0.36	0.34	135,608
November 28, 2025	0.36	0.36	0.36	0.36	0.34	60,400
November 26, 2025	0.34	0.36	0.36	0.37	0.34	216,339
November 25, 2025	0.33	0.34	0.34	0.35	0.32	215,600
November 24, 2025	0.32	0.35	0.35	0.35	0.32	145,900
November 21, 2025	0.31	0.32	0.32	0.33	0.3	424,310
November 20, 2025	0.34	0.32	0.32	0.35	0.31	693,106
November 19, 2025	0.37	0.35	0.35	0.37	0.34	236,182
November 18, 2025	0.38	0.36	0.36	0.39	0.35	221,149
November 17, 2025	0.4	0.38	0.38	0.4	0.37	115,621
November 14, 2025	0.38	0.39	0.39	0.39	0.36	46,024
November 13, 2025	0.4	0.36	0.36	0.42	0.35	548,283
November 12, 2025	0.42	0.41	0.41	0.43	0.4	368,857
November 11, 2025	0.38	0.4	0.4	0.45	0.38	462,413
November 10, 2025	0.4	0.39	0.39	0.4	0.38	135,101
November 07, 2025	0.41	0.4	0.4	0.45	0.36	214,628
November 06, 2025	0.4	0.41	0.41	0.48	0.4	584,700
November 05, 2025	0.4	0.4	0.4	0.41	0.38	279,499
November 04, 2025	0.43	0.4	0.4	0.47	0.4	267,400
November 03, 2025	0.43	0.44	0.44	0.47	0.43	140,446
October 31, 2025	0.48	0.46	0.46	0.48	0.41	184,461
October 30, 2025	0.47	0.45	0.45	0.47	0.45	431,327
October 29, 2025	0.51	0.51	0.51	0.55	0.45	641,000
October 28, 2025	0.51	0.5	0.5	0.51	0.45	655,577
October 27, 2025	0.51	0.52	0.52	0.55	0.5	600,500
October 24, 2025	0.57	0.51	0.51	0.65	0.48	2.26M
October 23, 2025	0.46	0.56	0.56	0.79	0.43	17M
October 22, 2025	0.37	0.45	0.45	0.58	0.36	5.71M
October 21, 2025	0.38	0.36	0.36	0.38	0.36	357,300
October 20, 2025	0.34	0.35	0.35	0.38	0.33	787,200
October 17, 2025	0.31	0.32	0.32	0.36	0.31	1.14M
October 16, 2025	0.41	0.38	0.38	0.43	0.36	1.48M
October 15, 2025	0.5	0.44	0.44	0.52	0.4	1.06M
October 14, 2025	0.56	0.5	0.5	0.56	0.5	988,010
October 13, 2025	0.61	0.56	0.56	0.65	0.55	1.14M
October 10, 2025	0.67	0.67	0.67	0.75	0.64	744,164
October 09, 2025	0.68	0.65	0.65	0.68	0.62	885,540
October 08, 2025	0.72	0.67	0.67	0.8	0.57	3.31M
October 07, 2025	0.73	0.8	0.8	0.86	0.73	3.5M
October 06, 2025	2.69	0.89	0.89	2.76	0.51	10.82M
October 03, 2025	2.98	2.85	2.85	2.99	2.68	1.18M
October 02, 2025	3.24	2.98	2.98	3.28	2.91	1.43M
October 01, 2025	3.12	3.24	3.24	3.27	3.12	666,027
September 30, 2025	3.04	3.11	3.11	3.2	3	1.64M
September 29, 2025	3	3	3	3.03	2.71	3.35M
September 26, 2025	3.17	3.02	3.02	3.17	2.95	1.5M
September 25, 2025	3.08	3.04	3.04	3.08	2.86	3.37M
September 24, 2025	3.18	3.07	3.07	3.2	3	8.12M
September 23, 2025	2.9	3.22	3.22	3.24	2.9	8.47M
September 22, 2025	2.95	2.88	2.88	3.15	2.75	15.29M
September 19, 2025	2.56	2.82	2.82	2.85	2.51	3.19M
September 18, 2025	2.43	2.52	2.52	2.57	2.23	2.03M
September 17, 2025	2.5	2.43	2.43	2.54	2.41	929,707
September 16, 2025	2.48	2.52	2.52	2.69	2.44	2.81M
September 15, 2025	2.39	2.54	2.54	2.59	2.26	6.26M
September 12, 2025	2.38	2.39	2.39	2.46	2.3	7.12M
September 11, 2025	2.31	2.39	2.39	2.39	2.14	4.39M

Lixiang Education Holding Co., Ltd. (LXEH) NASDAQ