Dark

LXEH
Lixiang Education Holding Co., Ltd.
stock NASDAQ ADR

At Close

Jan 30, 2026 3:59:50 PM EST

0.3700USD+79.364%(+0.1646)22,594,124

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jan 30, 2026 9:11:30 AM EST

0.2175USD+4.870%(+0.0101)2,300

After-hours

Jan 30, 2026 4:58:30 PM EST

0.2281USD-38.683%(-0.1439)1,344,079

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-30	0.24000	0.440000	0.240000	0.370000	+78.399%	22,594,124	0.000%
2026-01-29	0.23000	0.230000	0.201700	0.207400	-8.027%	259,719	+78.399%
2026-01-28	0.21450	0.236200	0.214500	0.225500	-4.772%	177,792	+64.080%
2026-01-27	0.22970	0.248599	0.221100	0.236800	-0.337%	306,513	+56.250%
2026-01-26	0.26970	0.294000	0.210000	0.237600	+9.695%	4,961,279	+55.724%
2026-01-23	0.20400	0.218100	0.190800	0.216600	+8.300%	8,342,126	+70.822%
2026-01-22	0.19000	0.202300	0.188301	0.200000	+6.667%	186,151	+85.000%
2026-01-21	0.18360	0.202100	0.183600	0.187500	+2.124%	184,346	+97.333%
2026-01-20	0.18810	0.194200	0.181000	0.183600	-5.458%	197,210	+101.525%
2026-01-16	0.20300	0.214000	0.191000	0.194200	-0.410%	111,590	+90.525%
2026-01-15	0.19500	0.201000	0.191600	0.195000	+1.457%	123,464	+89.744%
2026-01-14	0.20650	0.207300	0.191300	0.192200	-1.889%	95,166	+92.508%
2026-01-13	0.19500	0.210000	0.195000	0.195900	-3.020%	180,637	+88.872%
2026-01-12	0.21000	0.210600	0.197800	0.202000	-1.703%	299,122	+83.168%
2026-01-09	0.21230	0.215000	0.202700	0.205500	-5.734%	123,323	+80.049%
2026-01-08	0.22900	0.229000	0.198250	0.218000	+3.612%	170,734	+69.725%
2026-01-07	0.22000	0.220000	0.208000	0.210400	-2.862%	123,946	+75.856%
2026-01-06	0.20000	0.229999	0.200000	0.216600	+0.371%	86,874	+70.822%
2026-01-05	0.20900	0.220000	0.195100	0.215800	+12.689%	300,058	+71.455%
2026-01-02	0.18690	0.194200	0.180100	0.191500	+2.461%	236,784	+93.211%
2025-12-31	0.19900	0.199900	0.182629	0.186900	-3.957%	422,918	+97.967%
2025-12-30	0.22000	0.220000	0.191400	0.194600	-10.775%	397,790	+90.134%
2025-12-29	0.24000	0.240000	0.211200	0.218100	-7.349%	229,364	+69.647%
2025-12-26	0.24300	0.243500	0.231500	0.235400	+1.597%	310,043	+57.179%
2025-12-24	0.22990	0.235700	0.229900	0.231700	+4.275%	94,294	+59.689%
2025-12-23	0.22710	0.250000	0.220300	0.222200	-10.004%	144,990	+66.517%
2025-12-22	0.23950	0.250000	0.230100	0.246900	+3.004%	174,932	+49.858%
2025-12-19	0.22520	0.242700	0.220600	0.239700	+5.409%	243,732	+54.360%
2025-12-18	0.24990	0.252400	0.227000	0.227400	-9.654%	299,599	+62.709%
2025-12-17	0.25180	0.258000	0.245100	0.251700	-0.040%	170,927	+47.000%
2025-12-16	0.25000	0.261100	0.250000	0.251800	-3.893%	177,037	+46.942%
2025-12-15	0.30000	0.300000	0.261600	0.262000	-8.456%	136,150	+41.221%
2025-12-12	0.28010	0.307100	0.280100	0.286200	+0.739%	161,625	+29.280%
2025-12-11	0.30000	0.300000	0.276100	0.284100	-2.001%	179,933	+30.236%
2025-12-10	0.29000	0.303000	0.272500	0.289900	-1.729%	364,898	+27.630%
2025-12-09	0.30000	0.302800	0.295000	0.295000	-2.544%	177,853	+25.424%
2025-12-08	0.30500	0.318900	0.301300	0.302700	-5.376%	144,954	+22.233%
2025-12-05	0.33000	0.330000	0.313500	0.319899	+0.156%	100,816	+15.662%
2025-12-04	0.32000	0.320090	0.308400	0.319400	+0.884%	100,051	+15.842%
2025-12-03	0.32000	0.327200	0.310000	0.316600	-1.063%	156,849	+16.867%
2025-12-02	0.34790	0.353000	0.320000	0.320000	-7.728%	187,387	+15.625%
2025-12-01	0.35000	0.357100	0.341100	0.346800	-3.291%	135,608	+6.690%
2025-11-28	0.36000	0.360000	0.342200	0.358600	-0.056%	60,363	+3.179%
2025-11-26	0.34000	0.370000	0.340000	0.358800	+5.529%	216,339	+3.122%
2025-11-25	0.33010	0.351500	0.323500	0.340000	-2.857%	215,592	+8.824%
2025-11-24	0.32000	0.350900	0.318300	0.350000	+8.527%	145,893	+5.714%
2025-11-21	0.31250	0.325900	0.301000	0.322500	+0.062%	424,310	+14.729%
2025-11-20	0.34000	0.346800	0.310000	0.322300	-6.607%	693,106	+14.800%
2025-11-19	0.37030	0.370300	0.340100	0.345100	-3.845%	236,182	+7.215%
2025-11-18	0.38245	0.386300	0.351100	0.358900	-5.053%	221,149	+3.093%
2025-11-17	0.40340	0.403400	0.373000	0.378000	-3.475%	115,621	-2.116%
2025-11-14	0.37820	0.392700	0.363300	0.391607	+8.000%	46,024	-5.518%
2025-11-13	0.40000	0.415200	0.350000	0.362600	-11.106%	548,283	+2.041%
2025-11-12	0.42000	0.429900	0.395200	0.407900	+0.990%	368,857	-9.291%
2025-11-11	0.37960	0.450000	0.379600	0.403900	+4.071%	462,413	-8.393%
2025-11-10	0.39500	0.395000	0.380000	0.388100	-2.365%	135,101	-4.664%
2025-11-07	0.41060	0.450200	0.360000	0.397500	-3.449%	214,628	-6.918%
2025-11-06	0.40100	0.475500	0.401000	0.411700	+3.468%	584,661	-10.129%
2025-11-05	0.40250	0.410000	0.379900	0.397900	-1.143%	279,499	-7.012%
2025-11-04	0.43000	0.470000	0.401001	0.402500	-9.367%	267,350	-8.075%
2025-11-03	0.43100	0.472499	0.431000	0.444101	-2.385%	140,446	-16.686%
2025-10-31	0.47790	0.477900	0.412600	0.454950	+0.853%	196,638	-18.672%
2025-10-30	0.47490	0.474900	0.450000	0.451100	-10.673%	431,327	-17.978%
2025-10-29	0.51000	0.554500	0.451000	0.505000	+1.815%	640,987	-26.733%
2025-10-28	0.51390	0.513900	0.450000	0.496000	-4.395%	662,126	-25.403%
2025-10-27	0.51400	0.552300	0.495400	0.518800	+1.965%	600,495	-28.682%
2025-10-24	0.56900	0.650000	0.480000	0.508800	-9.498%	2,255,782	-27.280%
2025-10-23	0.46220	0.793800	0.425000	0.562200	+24.601%	18,718,041	-34.187%
2025-10-22	0.37000	0.576700	0.361200	0.451200	+23.922%	5,774,379	-17.996%
2025-10-21	0.38000	0.382400	0.356000	0.364100	+4.566%	357,270	+1.620%
2025-10-20	0.34000	0.384800	0.330000	0.348200	+10.190%	787,179	+6.261%
2025-10-17	0.31000	0.360000	0.310000	0.316000	-17.537%	1,142,698	+17.089%
2025-10-16	0.41000	0.430000	0.360500	0.383200	-12.949%	1,496,368	-3.445%
2025-10-15	0.50110	0.520000	0.400000	0.440200	-12.153%	1,064,601	-15.947%
2025-10-14	0.56000	0.560000	0.500000	0.501100	-10.358%	990,742	-26.162%
2025-10-13	0.61000	0.645000	0.550000	0.559000	-15.940%	1,135,842	-33.810%
2025-10-10	0.67000	0.750000	0.640000	0.665000	+2.355%	786,082	-44.361%
2025-10-09	0.67620	0.676200	0.620000	0.649700	-2.330%	903,610	-43.051%
2025-10-08	0.72190	0.801900	0.570000	0.665200	-17.047%	3,343,736	-44.378%
2025-10-07	0.73440	0.860000	0.727500	0.801900	-9.899%	3,502,874	-53.860%
2025-10-06	2.69000	2.755000	0.510000	0.890000	-68.772%	10,817,127	-58.427%
2025-10-03	2.98000	2.990000	2.680000	2.850000	-4.362%	1,184,825	-87.018%
2025-10-02	3.24000	3.280000	2.910000	2.980000	-8.025%	1,425,230	-87.584%
2025-10-01	3.12000	3.270000	3.120000	3.240000	+4.180%	666,027	-88.580%
2025-09-30	3.04000	3.200000	3.000000	3.110000	+3.667%	1,644,921	-88.103%
2025-09-29	3.00000	3.030000	2.710000	3.000000	-0.662%	3,346,770	-87.667%
2025-09-26	3.17000	3.170000	2.950000	3.020000	-0.658%	1,499,170	-87.748%
2025-09-25	3.08000	3.090000	2.860000	3.040000	-0.977%	3,399,369	-87.829%
2025-09-24	3.18000	3.200000	2.998500	3.070000	-4.658%	8,121,299	-87.948%
2025-09-23	2.90000	3.240000	2.900000	3.220000	+11.806%	8,470,395	-88.509%
2025-09-22	2.95000	3.150000	2.750000	2.880000	+2.128%	15,286,720	-87.153%
2025-09-19	2.56000	2.850000	2.510000	2.820000	+11.905%	3,190,399	-86.879%
2025-09-18	2.43000	2.570000	2.230000	2.520000	+3.704%	2,028,013	-85.317%
2025-09-17	2.50000	2.540000	2.410900	2.430000	-3.571%	929,707	-84.774%
2025-09-16	2.48000	2.690000	2.440000	2.520000	-0.787%	2,806,099	-85.317%
2025-09-15	2.39000	2.590000	2.260000	2.540000	+6.276%	6,255,999	-85.433%
2025-09-12	2.38000	2.460000	2.300000	2.390000	0.000%	7,119,381	-84.519%
2025-09-11	2.31000	2.390000	2.140000	2.390000	+3.017%	4,388,304	-84.519%
2025-09-10	2.30000	2.330000	1.720000	2.320000	+1.754%	6,674,551	-84.052%
2025-09-09	2.20000	2.340000	2.190000	2.280000	+4.110%	4,290,168	-83.772%
2025-09-08	2.23000	2.250000	2.150000	2.190000	+0.922%	5,902,210	-83.105%
2025-09-05	2.19000	2.230000	1.800000	2.170000	+0.930%	6,392,569	-82.949%
2025-09-04	2.13000	2.230000	2.120000	2.150000	+0.939%	4,537,961	-82.791%
2025-09-03	2.03000	2.150000	2.010000	2.130000	+9.231%	5,340,668	-82.629%
2025-09-02	1.99000	2.000000	1.860000	1.950000	-3.465%	3,086,899	-81.026%
2025-08-29	1.98000	2.050000	1.910000	2.020000	+2.020%	3,948,473	-81.683%
2025-08-28	1.96000	2.000000	1.900000	1.980000	+1.538%	4,419,626	-81.313%
2025-08-27	1.96000	2.000000	1.890000	1.950000	+3.175%	5,147,998	-81.026%
2025-08-26	1.80000	1.900000	1.760000	1.890000	+9.884%	4,532,143	-80.423%
2025-08-25	1.37000	1.790000	1.370000	1.720000	+27.407%	6,009,552	-78.488%
2025-08-22	1.35000	1.370000	1.330000	1.350000	+2.273%	1,656,668	-72.593%
2025-08-21	1.31000	1.360000	1.235000	1.320000	+7.317%	2,042,850	-71.970%
2025-08-20	1.23000	1.249600	1.160000	1.230000	+3.361%	411,944	-69.919%
2025-08-19	1.29640	1.296400	1.150000	1.190000	-7.031%	478,500	-68.908%
2025-08-18	1.42000	1.420000	1.230000	1.280000	-8.571%	932,083	-71.094%
2025-08-15	1.24000	1.479000	1.200000	1.400000	+11.111%	1,470,139	-73.571%
2025-08-14	1.33000	1.330000	1.230000	1.260000	-2.326%	1,511,775	-70.635%
2025-08-13	1.78000	1.790000	1.120000	1.290000	-27.528%	2,090,016	-71.318%
2025-08-12	1.83000	1.830000	1.710000	1.780000	-1.111%	36,603	-79.213%
2025-08-11	1.79000	1.800000	1.670000	1.800000	+2.273%	192,524	-79.444%
2025-08-08	2.29000	2.320000	1.750000	1.760000	-27.869%	274,155	-78.977%
2025-08-07	2.36000	2.500000	2.160000	2.440000	+4.721%	193,234	-84.836%
2025-08-06	1.92000	2.460000	1.806400	2.330000	+21.354%	263,408	-84.120%
2025-08-05	2.13000	2.190000	1.911300	1.920000	-8.571%	104,267	-80.729%
2025-08-04	2.70000	2.700000	1.730000	2.100000	-27.083%	504,407	-82.381%
2025-08-01	2.10000	2.900000	2.010000	2.880000	+35.849%	1,919,383	-87.153%
2025-07-31	1.59000	2.250000	1.550000	2.120000	+51.429%	5,807,488	-82.547%
2025-07-30	1.27000	1.417100	1.250000	1.400000	+11.910%	64,481	-73.571%
2025-07-29	1.34000	1.340000	1.240000	1.251000	+2.541%	16,620	-70.424%
2025-07-28	1.34000	1.360000	1.150000	1.220000	-8.955%	33,749	-69.672%
2025-07-25	1.40000	1.410000	1.300000	1.340000	-1.832%	27,247	-72.388%
2025-07-24	1.41000	1.444600	1.298400	1.365000	-2.500%	113,746	-72.894%
2025-07-23	1.45000	1.460000	1.380000	1.400000	-3.448%	14,193	-73.571%
2025-07-22	1.49000	1.519500	1.320000	1.450000	-7.051%	22,692	-74.483%
2025-07-21	1.60000	1.600000	1.430000	1.560000	+7.586%	39,854	-76.282%
2025-07-18	1.54000	1.540000	1.420000	1.450000	-0.685%	15,198	-74.483%
2025-07-17	1.41000	1.542500	1.320000	1.460000	+7.203%	49,374	-74.658%
2025-07-16	1.33000	1.415000	1.330000	1.361900	+0.509%	4,989	-72.832%
2025-07-15	1.48000	1.480000	1.280000	1.355000	-8.446%	16,329	-72.694%
2025-07-14	1.57000	1.570000	1.440000	1.480000	+0.886%	15,216	-75.000%
2025-07-11	1.49000	1.750000	1.430000	1.467000	-0.549%	901,383	-74.778%
2025-07-10	1.35870	1.489900	1.358700	1.475100	+5.364%	22,290	-74.917%
2025-07-09	1.47000	1.470000	1.350200	1.400000	+0.719%	12,395	-73.571%
2025-07-08	1.40000	1.449700	1.230000	1.390000	-0.430%	25,156	-73.381%
2025-07-07	1.25000	1.400000	1.235000	1.396000	+13.459%	98,248	-73.496%
2025-07-03	1.24000	1.240000	1.210000	1.230400	-0.774%	10,668	-69.928%
2025-07-02	1.24000	1.260000	1.200000	1.240000	+2.479%	25,104	-70.161%
2025-07-01	1.42000	1.450000	1.200000	1.210000	-13.571%	894,214	-69.421%
2025-06-30	1.37000	1.500000	1.230000	1.400000	0.000%	1,198,817	-73.571%
2025-06-27	1.56100	1.670000	1.305300	1.400000	-10.389%	41,532	-73.571%
2025-06-26	1.68000	1.750000	1.530000	1.562300	-9.169%	1,336,040	-76.317%
2025-06-25	1.79000	1.850000	1.490000	1.720000	+1.058%	2,264,527	-78.488%
2025-06-24	1.63000	1.750000	1.630000	1.702000	+5.714%	13,619	-78.261%
2025-06-23	1.83000	1.900000	1.610000	1.610000	-12.405%	45,099	-77.019%
2025-06-20	1.83000	1.839900	1.810800	1.838000	-1.183%	11,295	-79.869%
2025-06-18	1.83000	1.870000	1.830000	1.860000	-0.535%	906	-80.108%
2025-06-17	1.85000	1.920000	1.840000	1.870000	+0.809%	9,983	-80.214%
2025-06-16	1.93000	1.980000	1.850000	1.855000	-6.971%	38,911	-80.054%
2025-06-13	2.08000	2.140000	1.960000	1.994000	-3.204%	18,753	-81.444%
2025-06-12	1.90000	2.070000	1.890000	2.060000	+8.421%	21,297	-82.039%
2025-06-11	1.83730	1.925000	1.837300	1.900000	+0.529%	16,397	-80.526%
2025-06-10	1.93000	1.930000	1.830000	1.890000	+0.532%	11,155	-80.423%
2025-06-09	1.85000	1.935200	1.800000	1.880000	+1.075%	40,961	-80.319%
2025-06-06	1.88000	1.970000	1.830800	1.860000	-1.587%	33,537	-80.108%
2025-06-05	2.03580	2.050000	1.860000	1.890000	-6.897%	36,144	-80.423%
2025-06-04	2.07170	2.071700	1.980000	2.030000	-0.490%	15,644	-81.773%
2025-06-03	2.03000	2.097500	1.962800	2.040000	+2.000%	10,560	-81.863%
2025-06-02	1.94000	2.029900	1.910000	2.000000	-0.498%	23,091	-81.500%
2025-05-30	2.04790	2.148900	2.000000	2.010000	-4.286%	17,548	-81.592%
2025-05-29	2.10000	2.140000	2.030000	2.100000	+1.205%	16,505	-82.381%
2025-05-28	2.10000	2.180000	1.900000	2.075000	-4.817%	62,118	-82.169%
2025-05-27	2.11000	2.180000	2.050100	2.180000	+3.810%	14,302	-83.028%
2025-05-23	2.20000	2.232200	2.090000	2.100000	-3.670%	13,886	-82.381%
2025-05-22	2.10270	2.280000	2.051000	2.180000	+6.341%	52,867	-83.028%
2025-05-21	2.23000	2.350000	2.000000	2.050000	-8.072%	2,202,022	-81.951%
2025-05-20	2.28000	2.340000	1.600000	2.230000	-8.980%	2,954,327	-83.408%
2025-05-19	2.36000	2.760000	2.130000	2.450000	+5.150%	61,674	-84.898%
2025-05-16	2.19000	2.360000	2.100000	2.330000	+6.881%	40,435	-84.120%
2025-05-15	2.38000	2.380000	2.100000	2.180000	-2.242%	45,850	-83.028%
2025-05-14	2.36000	2.498600	2.050000	2.230000	+2.294%	79,067	-83.408%
2025-05-13	3.06000	3.100000	1.960000	2.180000	-23.509%	207,273	-83.028%
2025-05-12	3.03000	3.297500	2.850000	2.850000	-5.941%	116,518	-87.018%
2025-05-09	2.82000	3.030000	2.720000	3.030000	+2.712%	38,371	-87.789%
2025-05-08	2.94000	3.210000	2.590000	2.950000	-2.961%	84,929	-87.458%
2025-05-07	2.86000	3.130000	2.320000	3.040000	-12.894%	156,358	-87.829%
2025-05-06	2.08000	3.670000	2.060000	3.490000	+69.417%	696,298	-89.398%
2025-05-05	2.09000	2.126500	2.060000	2.060000	-2.830%	13,931	-82.039%
2025-05-02	1.95000	2.130000	1.950000	2.120000	+1.923%	19,197	-82.547%
2025-05-01	2.20000	2.220000	2.000000	2.080000	-3.256%	43,994	-82.212%
2025-04-30	2.06000	2.249500	2.060000	2.150000	+0.939%	23,975	-82.791%
2025-04-29	2.15000	2.232700	2.090000	2.130000	-0.930%	49,761	-82.629%
2025-04-28	2.23000	2.420400	2.120000	2.150000	-7.725%	45,401	-82.791%
2025-04-25	2.43000	2.570000	2.330000	2.330000	-4.898%	40,182	-84.120%
2025-04-24	2.38000	2.647200	2.140000	2.450000	-1.606%	141,350	-84.898%
2025-04-23	2.50000	2.510000	2.250000	2.490000	+6.410%	145,685	-85.141%
2025-04-22	2.68000	2.823800	2.220000	2.340000	-18.467%	311,120	-84.188%
2025-04-21	2.00000	3.390000	1.530000	2.870000	-58.041%	1,569,904	-87.108%
2025-04-17	22.30000	23.500500	6.000000	6.840000	-70.248%	1,565,234	-94.591%
2025-04-16	21.75000	23.140000	20.000000	22.990000	+0.273%	120,461	-98.391%
2025-04-15	24.16000	25.500000	21.620000	22.927400	-5.649%	20,029	-98.386%
2025-04-14	25.09000	26.500000	23.020000	24.300000	+13.023%	18,672	-98.477%
2025-04-11	20.00000	23.690000	18.990000	21.500000	+11.630%	28,119	-98.279%
2025-04-10	27.01000	28.842400	12.020000	19.260000	-31.410%	72,899	-98.079%
2025-04-09	29.00000	33.250000	28.080000	28.080000	0.000%	46,829	-98.682%
2025-04-08	28.03000	30.790400	26.544500	28.080000	+4.000%	13,388	-98.682%
2025-04-07	25.00000	50.080000	23.940000	27.000000	+11.639%	95,959	-98.630%
2025-04-04	22.65000	26.451700	22.650000	24.185000	+7.298%	65,458	-98.470%
2025-04-03	24.90000	27.300000	21.500000	22.540000	-2.887%	92,013	-98.358%
2025-04-02	27.49000	27.490000	23.000000	23.210000	-5.362%	59,416	-98.406%
2025-04-01	21.32000	39.330000	19.822200	24.525000	+26.613%	182,483	-98.491%
2025-03-31	16.65000	22.910000	15.010000	19.370000	+9.745%	111,371	-98.090%
2025-03-28	13.50000	23.419300	13.500000	17.650000	+32.408%	217,526	-97.904%
2025-03-27	16.76000	16.800000	12.010000	13.330000	-26.798%	93,949	-97.224%
2025-03-26	10.16000	21.990000	10.160000	18.210000	+75.096%	432,150	-97.968%
2025-03-25	10.52000	10.590000	10.110000	10.400000	+1.365%	21,665	-96.442%
2025-03-24	10.10000	10.450000	9.730000	10.260000	-0.292%	53,997	-96.394%
2025-03-21	10.67000	10.759700	9.500000	10.290000	-3.561%	188,292	-96.404%
2025-03-20	10.43000	10.900000	10.430000	10.670000	+2.596%	128,205	-96.532%
2025-03-19	10.27000	10.980000	10.270000	10.400000	+0.580%	3,091,705	-96.442%
2025-03-18	9.64000	10.400000	9.480000	10.340000	+8.499%	1,280,768	-96.422%
2025-03-17	9.49760	9.950000	9.100000	9.530000	+2.363%	1,944,807	-96.118%
2025-03-14	9.00000	9.310000	9.000000	9.310000	+0.108%	1,695	-96.026%
2025-03-13	8.95000	9.449900	8.950000	9.300000	+1.087%	1,830	-96.022%
2025-03-12	9.10500	9.400000	8.900000	9.200000	-1.604%	5,899	-95.978%
2025-03-11	9.19000	9.350000	9.190000	9.350000	+2.974%	2,228	-96.043%
2025-03-10	8.90000	9.229000	8.900000	9.080000	+0.889%	2,610	-95.925%
2025-03-07	8.68840	9.365300	8.688400	9.000000	+0.671%	9,605	-95.889%
2025-03-06	8.93000	9.120000	8.910000	8.940000	-0.887%	3,298	-95.861%
2025-03-05	9.17500	9.175000	8.860000	9.020000	0.000%	3,840	-95.898%
2025-03-04	8.99000	9.020000	8.900000	9.020000	-0.331%	3,717	-95.898%
2025-03-03	9.00000	9.200000	8.760000	9.050000	-1.844%	7,959	-95.912%
2025-02-28	8.68000	9.220000	8.660000	9.220000	+2.444%	16,605	-95.987%
2025-02-27	8.93000	9.100000	8.520000	9.000000	-0.112%	11,784	-95.889%
2025-02-26	8.63000	9.020000	8.520000	9.010100	-1.097%	11,154	-95.893%
2025-02-25	8.58000	9.110000	8.000000	9.110000	+1.110%	20,397	-95.939%
2025-02-24	9.03000	9.300000	8.350000	9.010000	-3.945%	20,591	-95.893%
2025-02-21	9.89000	9.940000	9.000000	9.380000	-2.495%	5,239	-96.055%
2025-02-20	10.02500	10.030000	9.620000	9.620000	-3.848%	11,586	-96.154%
2025-02-19	10.00000	10.050000	9.700000	10.005000	-2.390%	7,152	-96.302%
2025-02-18	9.31000	10.250000	9.010000	10.250000	+14.016%	18,634	-96.390%
2025-02-14	8.38500	8.990000	8.385000	8.990000	+7.279%	14,569	-95.884%
2025-02-13	8.55000	8.550000	8.220000	8.380000	-0.475%	9,428	-95.585%
2025-02-12	8.60690	8.723100	8.280000	8.420000	+1.937%	11,312	-95.606%
2025-02-11	8.14000	8.260000	7.950000	8.260000	+1.225%	15,386	-95.521%
2025-02-10	8.30000	8.435000	8.040000	8.160000	-0.244%	11,210	-95.466%
2025-02-07	8.15000	8.570000	8.150000	8.180000	-5.104%	8,498	-95.477%
2025-02-06	8.30000	8.874900	8.300000	8.620000	+3.234%	10,862	-95.708%
2025-02-05	8.05000	8.910000	7.940000	8.350000	+2.706%	55,093	-95.569%
2025-02-04	5.50490	8.879700	5.504900	8.130000	+50.556%	917,186	-95.449%
2025-02-03	5.40000	5.638700	5.330000	5.400000	+3.250%	3,812	-93.148%
2025-01-31	5.48990	5.490000	5.230000	5.230000	-5.064%	5,481	-92.925%
2025-01-30	5.32000	5.515100	5.220000	5.509000	+5.536%	9,169	-93.284%
2025-01-29	5.22080	5.220800	5.220000	5.220000	-1.509%	5,147	-92.912%
2025-01-28	5.25000	5.325000	5.075700	5.300000	+4.743%	30,302	-93.019%
2025-01-27	5.20000	5.200000	5.050100	5.060000	-0.784%	12,161	-92.688%
2025-01-24	5.17000	5.170000	5.060000	5.100000	+0.990%	5,982	-92.745%
2025-01-23	5.20000	5.200000	5.050000	5.050000	+1.000%	2,872	-92.673%
2025-01-22	4.97000	5.100000	4.800000	5.000000	+3.093%	15,171	-92.600%
2025-01-21	5.13000	5.141500	4.850000	4.850000	-1.335%	10,582	-92.371%
2025-01-17	5.27000	5.270000	4.810100	4.915600	-8.120%	4,489	-92.473%
2025-01-16	4.83000	5.444600	4.830000	5.350000	+9.184%	7,915	-93.084%
2025-01-15	4.80000	5.160000	4.800000	4.900000	+1.374%	15,355	-92.449%
2025-01-14	5.26000	5.270000	4.700000	4.833600	-8.281%	41,671	-92.345%
2025-01-13	5.95000	6.060000	5.270000	5.270000	-11.429%	37,570	-92.979%
2025-01-10	5.85000	6.020000	5.850000	5.950000	+1.884%	11,406	-93.782%
2025-01-08	5.70000	5.910000	5.650000	5.840000	+2.817%	14,162	-93.664%
2025-01-07	5.48000	5.750000	5.480000	5.680000	-0.351%	24,339	-93.486%
2025-01-06	5.25000	5.940000	5.250000	5.700000	0.000%	19,457	-93.509%
2025-01-03	5.51000	5.890000	5.500000	5.700000	-4.040%	12,485	-93.509%
2025-01-02	5.00000	5.940000	5.000000	5.940000	+17.044%	23,820	-93.771%
2024-12-31	4.71000	5.185000	4.660000	5.075000	+7.521%	62,516	-92.709%
2024-12-30	5.10000	5.100000	4.500100	4.720000	-7.992%	32,627	-92.161%
2024-12-27	5.28000	5.510000	5.033200	5.130000	+2.600%	7,110	-92.788%
2024-12-26	5.64000	6.120000	5.000000	5.000000	-11.972%	164,752	-92.600%
2024-12-24	5.50000	5.680000	5.008000	5.680000	+2.527%	255,235	-93.486%
2024-12-23	4.80000	5.680000	4.420000	5.540000	+12.602%	452,889	-93.321%
2024-12-20	4.25000	5.700000	3.827200	4.920000	+21.182%	502,990	-92.480%
2024-12-19	3.52000	4.710000	3.250000	4.060000	+19.062%	210,441	-90.887%
2024-12-18	2.45070	3.700000	2.390000	3.410000	+36.400%	198,258	-89.150%
2024-12-17	2.52000	2.770000	2.460100	2.500000	+4.167%	26,211	-85.200%
2024-12-16	2.25940	2.410000	2.259400	2.400000	0.000%	7,058	-84.583%
2024-12-13	2.44000	2.450000	2.400000	2.400000	0.000%	3,320	-84.583%
2024-12-12	2.47000	2.470000	2.400000	2.400000	-0.407%	2,363	-84.583%
2024-12-11	2.40000	2.409800	2.400000	2.409800	-0.008%	1,443	-84.646%
2024-12-10	2.30000	2.499900	2.300000	2.410000	+2.991%	2,015	-84.647%
2024-12-09	2.60000	2.740000	2.320000	2.340000	-3.306%	27,616	-84.188%
2024-12-06	2.45000	2.590000	2.420000	2.420000	+0.833%	11,929	-84.711%
2024-12-05	2.46000	2.470000	2.390000	2.400000	-6.615%	13,596	-84.583%
2024-12-04	2.44000	2.570000	2.420000	2.570000	+6.198%	3,143	-85.603%
2024-12-03	2.45000	2.510000	2.390800	2.420000	-2.811%	3,259	-84.711%
2024-12-02	2.50000	2.512000	2.300000	2.490000	-0.797%	16,982	-85.141%
2024-11-29	2.35500	2.510000	2.355000	2.510000	+5.462%	3,899	-85.259%
2024-11-27	2.33000	2.380000	2.330000	2.380000	+2.146%	703	-84.454%
2024-11-26	2.32390	2.394700	2.320000	2.330000	-2.917%	3,755	-84.120%
2024-11-25	2.31000	2.400000	2.240000	2.400000	+11.628%	13,978	-84.583%
2024-11-22	2.10000	2.259900	2.020000	2.150000	+4.369%	3,674	-82.791%
2024-11-21	2.10000	2.100000	1.950000	2.060000	-4.630%	15,783	-82.039%
2024-11-20	2.27000	2.280100	2.160000	2.160000	-7.296%	10,647	-82.870%
2024-11-19	2.21000	2.400000	2.140000	2.330000	+6.393%	12,001	-84.120%
2024-11-18	2.24000	2.240000	2.190000	2.190000	-0.455%	1,975	-83.105%
2024-11-15	2.35000	2.380000	2.140600	2.200000	-7.830%	16,538	-83.182%
2024-11-14	2.49000	2.490000	2.350000	2.386900	-2.576%	8,637	-84.499%
2024-11-13	2.58000	2.750000	2.380000	2.450000	-5.039%	26,242	-84.898%
2024-11-12	2.67000	2.710000	2.510000	2.580000	+3.614%	8,848	-85.659%
2024-11-11	2.47000	2.520000	2.425500	2.490000	+0.810%	3,446	-85.141%
2024-11-08	2.51000	2.560000	2.410000	2.470000	-3.516%	8,268	-85.020%
2024-11-07	2.49330	2.650000	2.300000	2.560000	+10.345%	22,012	-85.547%
2024-11-06	2.47010	2.499900	2.300000	2.320000	-3.734%	24,027	-84.052%
2024-11-05	2.62000	2.679900	2.400000	2.410000	-8.365%	43,247	-84.647%
2024-11-04	2.90000	2.910000	2.620000	2.630000	-11.149%	25,755	-85.932%
2024-11-01	3.12000	3.120000	2.950000	2.960000	-4.823%	8,601	-87.500%
2024-10-31	3.10000	3.320000	3.010500	3.110000	-1.270%	17,625	-88.103%
2024-10-30	3.12000	3.170000	3.020100	3.150000	-1.254%	8,358	-88.254%
2024-10-29	3.43000	3.438100	3.130100	3.190000	-2.446%	11,374	-88.401%
2024-10-28	4.22000	4.220000	3.220000	3.270000	-19.656%	128,069	-88.685%
2024-10-25	3.96940	4.250000	3.580000	4.070000	+4.897%	91,478	-90.909%
2024-10-24	2.92000	4.199900	2.920000	3.880000	+31.081%	161,162	-90.464%
2024-10-23	2.84000	2.960000	2.840000	2.960000	+2.069%	2,339	-87.500%
2024-10-22	2.82000	3.000000	2.800000	2.900000	+2.473%	13,502	-87.241%
2024-10-21	3.00330	3.005500	2.810000	2.830000	-4.714%	10,863	-86.926%
2024-10-18	3.00000	3.050000	2.940000	2.970000	-1.980%	14,092	-87.542%
2024-10-17	3.04000	3.140000	2.825200	3.030000	-4.558%	116,321	-87.789%
2024-10-16	3.04330	3.288700	3.030100	3.174700	+3.410%	26,315	-88.345%
2024-10-15	2.99990	3.130000	2.932000	3.070000	+4.068%	46,549	-87.948%
2024-10-14	2.84000	2.950000	2.840000	2.950000	+3.147%	7,550	-87.458%
2024-10-11	3.05000	3.168000	2.640000	2.860000	-8.333%	37,884	-87.063%
2024-10-10	3.33000	3.330000	3.100000	3.120000	-3.106%	26,465	-88.141%
2024-10-09	3.55000	3.740000	3.200000	3.220000	-11.295%	35,543	-88.509%
2024-10-08	3.91000	3.910000	3.410000	3.630000	-10.370%	72,634	-89.807%
2024-10-07	3.57000	4.299900	3.570000	4.050000	+13.445%	204,961	-90.864%
2024-10-04	3.66000	3.912000	3.510000	3.570000	+3.179%	55,546	-89.636%
2024-10-03	3.77000	3.770000	3.410000	3.460000	-8.211%	22,634	-89.306%
2024-10-02	3.46000	3.780000	3.300000	3.769500	+9.261%	76,590	-90.184%
2024-10-01	3.86000	4.000000	3.310100	3.450000	-16.058%	106,818	-89.275%
2024-09-30	3.15000	4.210100	3.150000	4.110000	+55.094%	799,401	-90.998%
2024-09-27	2.61100	3.100000	2.580000	2.650000	-5.357%	80,753	-86.038%
2024-09-26	2.57300	2.922000	2.540000	2.800000	+10.672%	63,072	-86.786%
2024-09-25	2.31100	2.598000	2.300000	2.530000	+9.500%	23,326	-85.375%
2024-09-24	2.30100	2.374000	2.299000	2.310500	+0.457%	4,244	-83.986%
2024-09-23	2.48000	2.480000	2.200000	2.300000	-0.087%	3,380	-83.913%
2024-09-20	2.26600	2.320000	2.266000	2.302000	-1.244%	1,810	-83.927%
2024-09-19	2.35100	2.351000	2.202000	2.331000	+1.790%	19,814	-84.127%
2024-09-18	2.23200	2.340000	2.111000	2.290000	-0.651%	11,147	-83.843%
2024-09-17	2.32000	2.320000	2.241000	2.305000	+0.217%	4,020	-83.948%
2024-09-16	2.23000	2.450000	2.200000	2.300000	+0.437%	14,909	-83.913%
2024-09-13	2.33200	2.580000	2.250000	2.290000	-10.020%	16,338	-83.843%
2024-09-12	2.60000	2.653000	2.472000	2.545000	-5.741%	5,279	-85.462%
2024-09-11	2.57400	2.800000	2.362000	2.700000	+1.427%	86,682	-86.296%
2024-09-10	2.50100	2.700000	2.501000	2.662000	+3.782%	2,925	-86.101%
2024-09-09	2.41000	2.589500	2.410000	2.565000	+2.600%	497	-85.575%
2024-09-06	2.40000	2.500000	2.400000	2.500000	+3.434%	1,721	-85.200%
2024-09-05	2.39100	2.440000	2.391000	2.417000	-2.932%	1,283	-84.692%
2024-09-04	2.40000	2.553000	2.390000	2.490000	+2.301%	714	-85.141%
2024-09-03	2.46700	2.468000	2.321000	2.434000	-3.718%	5,255	-84.799%
2024-08-30	2.50100	2.528000	2.401000	2.528000	0.000%	2,491	-85.364%
2024-08-29	2.68000	2.680000	2.501600	2.528000	+1.853%	776	-85.364%
2024-08-28	2.98000	2.980000	2.330000	2.482000	-14.236%	17,130	-85.093%
2024-08-27	2.56100	2.997000	2.561000	2.894000	+9.497%	30,720	-87.215%
2024-08-26	2.56000	2.759000	2.560000	2.643000	+3.444%	2,790	-86.001%
2024-08-23	2.69000	2.800000	2.521000	2.555000	+1.389%	21,206	-85.519%
2024-08-22	2.50000	2.699000	2.500000	2.520000	-1.254%	20,087	-85.317%
2024-08-21	2.42000	2.699000	2.373000	2.552000	-0.429%	9,934	-85.502%
2024-08-20	2.40500	2.578000	2.306000	2.563000	+5.604%	22,774	-85.564%
2024-08-19	2.47000	2.499000	2.111000	2.427000	-1.701%	17,330	-84.755%
2024-08-16	2.47800	2.479000	2.366000	2.469000	+1.772%	5,709	-85.014%
2024-08-15	2.39800	2.486000	2.312000	2.426000	-1.502%	5,324	-84.749%
2024-08-14	2.46500	2.500000	2.431000	2.463000	-1.480%	5,326	-84.978%
2024-08-13	2.35400	2.538000	2.353000	2.500000	+2.417%	8,355	-85.200%
2024-08-12	2.55350	2.553500	2.328000	2.441000	-2.633%	8,658	-84.842%
2024-08-09	2.52300	2.561000	2.410000	2.507000	+0.683%	9,142	-85.241%

.dark-mode .gVD3jR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gVD3jR{ color: #333333; background-color: white; border: 2px solid #333333; }LXEHLixiang Education Holding Co., Ltd.stock NASDAQ ADR

LXEH
Lixiang Education Holding Co., Ltd.
stock NASDAQ ADR