Dark

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

At Close

Apr 2, 2026 3:59:30 PM EDT

0.1809USD-11.971%(-0.0246)604,880

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Apr 2, 2026 9:24:30 AM EDT

0.1800USD-12.409%(-0.0255)35,984

After-hours

Mar 31, 2026 4:13:30 PM EDT

0.2041USD-0.439%(-0.0009)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	0.180000	0.184300	0.160000	0.180900	-11.971%	604,880	0.000%
2026-04-01	0.200200	0.229900	0.200200	0.205500	+2.699%	804,343	-11.971%
2026-03-31	0.203000	0.206000	0.190000	0.200100	+5.316%	158,854	-9.595%
2026-03-30	0.208000	0.208500	0.190000	0.190000	-1.554%	107,843	-4.789%
2026-03-27	0.210300	0.228500	0.191000	0.193000	-12.273%	1,200,155	-6.269%
2026-03-26	0.210300	0.250000	0.210300	0.220000	+2.041%	1,797,451	-17.773%
2026-03-25	0.214700	0.224000	0.214700	0.215600	+0.607%	29,628	-16.095%
2026-03-24	0.214375	0.229999	0.206500	0.214300	-2.856%	77,116	-15.586%
2026-03-23	0.210000	0.228259	0.205600	0.220600	+3.374%	264,890	-17.996%
2026-03-20	0.220200	0.221600	0.213100	0.213400	-8.176%	87,818	-15.230%
2026-03-19	0.223500	0.240000	0.220000	0.232400	+1.662%	91,846	-22.160%
2026-03-18	0.228800	0.240000	0.223500	0.228600	-0.479%	97,444	-20.866%
2026-03-17	0.225000	0.233300	0.220100	0.229700	+3.890%	68,313	-21.245%
2026-03-16	0.221800	0.226900	0.215300	0.221100	-0.808%	74,643	-18.182%
2026-03-13	0.211000	0.236100	0.211000	0.222900	-1.372%	193,176	-18.843%
2026-03-12	0.244000	0.246000	0.225000	0.226000	-1.782%	56,956	-19.956%
2026-03-11	0.230000	0.246400	0.229000	0.230100	+3.555%	253,894	-21.382%
2026-03-10	0.220000	0.230000	0.216550	0.222200	+0.498%	53,432	-18.587%
2026-03-09	0.210000	0.227000	0.207500	0.221100	+0.500%	179,147	-18.182%
2026-03-06	0.210000	0.240000	0.200790	0.220000	+0.182%	662,172	-17.773%
2026-03-05	0.270000	0.270000	0.202200	0.219600	-22.348%	1,351,701	-17.623%
2026-03-04	0.211800	0.333000	0.211800	0.282800	+33.522%	6,874,774	-36.033%
2026-03-03	0.221500	0.225000	0.210000	0.211800	-5.867%	267,514	-14.589%
2026-03-02	0.221000	0.230000	0.215400	0.225000	+0.806%	102,931	-19.600%
2026-02-27	0.232500	0.232500	0.220300	0.223200	-0.535%	72,224	-18.952%
2026-02-26	0.230000	0.249199	0.222000	0.224400	-5.196%	128,233	-19.385%
2026-02-25	0.232500	0.264900	0.230000	0.236700	+3.907%	308,880	-23.574%
2026-02-24	0.220200	0.236200	0.220200	0.227800	+0.530%	63,107	-20.588%
2026-02-23	0.231500	0.237000	0.225200	0.226600	-4.064%	77,748	-20.168%
2026-02-20	0.230000	0.277000	0.230000	0.236200	-1.583%	1,304,119	-23.412%
2026-02-19	0.223010	0.250000	0.223010	0.240000	+4.348%	163,771	-24.625%
2026-02-18	0.217100	0.240000	0.217100	0.230000	+5.942%	167,061	-21.348%
2026-02-17	0.220000	0.235000	0.217100	0.217100	-6.864%	69,054	-16.674%
2026-02-13	0.230000	0.245200	0.226200	0.233100	+0.301%	131,485	-22.394%
2026-02-12	0.231100	0.239500	0.220000	0.232400	-1.316%	324,934	-22.160%
2026-02-11	0.235200	0.249300	0.231600	0.235500	-15.409%	626,674	-23.185%
2026-02-10	0.226500	0.298099	0.221100	0.278400	+16.194%	15,696,285	-35.022%
2026-02-09	0.238000	0.265700	0.232100	0.239600	-0.498%	253,675	-24.499%
2026-02-06	0.240000	0.267100	0.232900	0.240800	-2.981%	480,506	-24.875%
2026-02-05	0.258900	0.295600	0.248200	0.248200	-7.869%	547,915	-27.115%
2026-02-04	0.310000	0.320800	0.247000	0.269400	-9.688%	716,157	-32.851%
2026-02-03	0.295600	0.390000	0.282800	0.298300	+6.536%	3,882,002	-39.356%
2026-02-02	0.317700	0.320000	0.243000	0.280000	-17.428%	2,180,382	-35.393%
2026-01-30	0.224000	0.460100	0.201400	0.339100	+63.500%	22,886,812	-46.653%
2026-01-29	0.230000	0.230000	0.201700	0.207400	-8.027%	259,719	-12.777%
2026-01-28	0.214500	0.236200	0.214500	0.225500	-4.772%	177,792	-19.778%
2026-01-27	0.229700	0.248599	0.221100	0.236800	-0.337%	306,513	-23.606%
2026-01-26	0.269700	0.294000	0.210000	0.237600	+9.695%	4,961,279	-23.864%
2026-01-23	0.204000	0.218100	0.190800	0.216600	+8.300%	8,342,126	-16.482%
2026-01-22	0.190000	0.202300	0.188301	0.200000	+6.667%	186,151	-9.550%
2026-01-21	0.183600	0.202100	0.183600	0.187500	+2.124%	184,346	-3.520%
2026-01-20	0.188100	0.194200	0.181000	0.183600	-5.458%	197,210	-1.471%
2026-01-16	0.203000	0.214000	0.191000	0.194200	-0.410%	111,590	-6.849%
2026-01-15	0.195000	0.201000	0.191600	0.195000	+1.457%	123,464	-7.231%
2026-01-14	0.206500	0.207300	0.191300	0.192200	-1.889%	95,166	-5.879%
2026-01-13	0.195000	0.210000	0.195000	0.195900	-3.020%	180,637	-7.657%
2026-01-12	0.210000	0.210600	0.197800	0.202000	-1.703%	299,122	-10.446%
2026-01-09	0.212300	0.215000	0.202700	0.205500	-5.734%	123,323	-11.971%
2026-01-08	0.229000	0.229000	0.198250	0.218000	+3.612%	170,734	-17.018%
2026-01-07	0.220000	0.220000	0.208000	0.210400	-2.862%	123,946	-14.021%
2026-01-06	0.200000	0.229999	0.200000	0.216600	+0.371%	86,874	-16.482%
2026-01-05	0.209000	0.220000	0.195100	0.215800	+12.689%	300,058	-16.172%
2026-01-02	0.186900	0.194200	0.180100	0.191500	+2.461%	236,784	-5.535%
2025-12-31	0.199000	0.199900	0.182629	0.186900	-3.957%	422,918	-3.210%
2025-12-30	0.220000	0.220000	0.191400	0.194600	-10.775%	397,790	-7.040%
2025-12-29	0.240000	0.240000	0.211200	0.218100	-7.349%	229,364	-17.056%
2025-12-26	0.243000	0.243500	0.231500	0.235400	+1.597%	310,043	-23.152%
2025-12-24	0.229900	0.235700	0.229900	0.231700	+4.275%	94,294	-21.925%
2025-12-23	0.227100	0.250000	0.220300	0.222200	-10.004%	144,990	-18.587%
2025-12-22	0.239500	0.250000	0.230100	0.246900	+3.004%	174,932	-26.731%
2025-12-19	0.225200	0.242700	0.220600	0.239700	+5.409%	243,732	-24.531%
2025-12-18	0.249900	0.252400	0.227000	0.227400	-9.654%	299,599	-20.449%
2025-12-17	0.251800	0.258000	0.245100	0.251700	-0.040%	170,927	-28.129%
2025-12-16	0.250000	0.261100	0.250000	0.251800	-3.893%	177,037	-28.157%
2025-12-15	0.300000	0.300000	0.261600	0.262000	-8.456%	136,150	-30.954%
2025-12-12	0.280100	0.307100	0.280100	0.286200	+0.739%	161,625	-36.792%
2025-12-11	0.300000	0.300000	0.276100	0.284100	-2.001%	179,933	-36.325%
2025-12-10	0.290000	0.303000	0.272500	0.289900	-1.729%	364,898	-37.599%
2025-12-09	0.300000	0.302800	0.295000	0.295000	-2.544%	177,853	-38.678%
2025-12-08	0.305000	0.318900	0.301300	0.302700	-5.376%	144,954	-40.238%
2025-12-05	0.330000	0.330000	0.313500	0.319899	+0.156%	100,816	-43.451%
2025-12-04	0.320000	0.320090	0.308400	0.319400	+0.884%	100,051	-43.363%
2025-12-03	0.320000	0.327200	0.310000	0.316600	-1.063%	156,849	-42.862%
2025-12-02	0.347900	0.353000	0.320000	0.320000	-7.728%	187,387	-43.469%
2025-12-01	0.350000	0.357100	0.341100	0.346800	-3.291%	135,608	-47.837%
2025-11-28	0.360000	0.360000	0.342200	0.358600	-0.056%	60,363	-49.554%
2025-11-26	0.340000	0.370000	0.340000	0.358800	+5.529%	216,339	-49.582%
2025-11-25	0.330100	0.351500	0.323500	0.340000	-2.857%	215,592	-46.794%
2025-11-24	0.320000	0.350900	0.318300	0.350000	+8.527%	145,893	-48.314%
2025-11-21	0.312500	0.325900	0.301000	0.322500	+0.062%	424,310	-43.907%
2025-11-20	0.340000	0.346800	0.310000	0.322300	-6.607%	693,106	-43.872%
2025-11-19	0.370300	0.370300	0.340100	0.345100	-3.845%	236,182	-47.580%
2025-11-18	0.382450	0.386300	0.351100	0.358900	-5.053%	221,149	-49.596%
2025-11-17	0.403400	0.403400	0.373000	0.378000	-3.475%	115,621	-52.143%
2025-11-14	0.378200	0.392700	0.363300	0.391607	+8.000%	46,024	-53.806%
2025-11-13	0.400000	0.415200	0.350000	0.362600	-11.106%	548,283	-50.110%
2025-11-12	0.420000	0.429900	0.395200	0.407900	+0.990%	368,857	-55.651%
2025-11-11	0.379600	0.450000	0.379600	0.403900	+4.071%	462,413	-55.212%
2025-11-10	0.395000	0.395000	0.380000	0.388100	-2.365%	135,101	-53.388%
2025-11-07	0.410600	0.450200	0.360000	0.397500	-3.449%	214,628	-54.491%
2025-11-06	0.401000	0.475500	0.401000	0.411700	+3.468%	584,661	-56.060%
2025-11-05	0.402500	0.410000	0.379900	0.397900	-1.143%	279,499	-54.536%
2025-11-04	0.430000	0.470000	0.401001	0.402500	-9.367%	267,350	-55.056%
2025-11-03	0.431000	0.472499	0.431000	0.444101	-2.385%	140,446	-59.266%
2025-10-31	0.477900	0.477900	0.412600	0.454950	+0.853%	196,638	-60.237%
2025-10-30	0.474900	0.474900	0.450000	0.451100	-10.673%	431,327	-59.898%
2025-10-29	0.510000	0.554500	0.451000	0.505000	+1.815%	640,987	-64.178%
2025-10-28	0.513900	0.513900	0.450000	0.496000	-4.395%	662,126	-63.528%
2025-10-27	0.514000	0.552300	0.495400	0.518800	+1.965%	600,495	-65.131%
2025-10-24	0.569000	0.650000	0.480000	0.508800	-9.498%	2,255,782	-64.446%
2025-10-23	0.462200	0.793800	0.425000	0.562200	+24.601%	18,718,041	-67.823%
2025-10-22	0.370000	0.576700	0.361200	0.451200	+23.922%	5,774,379	-59.907%
2025-10-21	0.380000	0.382400	0.356000	0.364100	+4.566%	357,270	-50.316%
2025-10-20	0.340000	0.384800	0.330000	0.348200	+10.190%	787,179	-48.047%
2025-10-17	0.310000	0.360000	0.310000	0.316000	-17.537%	1,142,698	-42.753%
2025-10-16	0.410000	0.430000	0.360500	0.383200	-12.949%	1,496,368	-52.792%
2025-10-15	0.501100	0.520000	0.400000	0.440200	-12.153%	1,064,601	-58.905%
2025-10-14	0.560000	0.560000	0.500000	0.501100	-10.358%	990,742	-63.899%
2025-10-13	0.610000	0.645000	0.550000	0.559000	-15.940%	1,135,842	-67.639%
2025-10-10	0.670000	0.750000	0.640000	0.665000	+2.355%	786,082	-72.797%
2025-10-09	0.676200	0.676200	0.620000	0.649700	-2.330%	903,610	-72.156%
2025-10-08	0.721900	0.801900	0.570000	0.665200	-17.047%	3,343,736	-72.805%
2025-10-07	0.734400	0.860000	0.727500	0.801900	-9.899%	3,502,874	-77.441%
2025-10-06	2.690000	2.755000	0.510000	0.890000	-68.772%	10,817,127	-79.674%
2025-10-03	2.980000	2.990000	2.680000	2.850000	-4.362%	1,184,825	-93.653%
2025-10-02	3.240000	3.280000	2.910000	2.980000	-8.025%	1,425,230	-93.930%
2025-10-01	3.120000	3.270000	3.120000	3.240000	+4.180%	666,027	-94.417%
2025-09-30	3.040000	3.200000	3.000000	3.110000	+3.667%	1,644,921	-94.183%
2025-09-29	3.000000	3.030000	2.710000	3.000000	-0.662%	3,346,770	-93.970%
2025-09-26	3.170000	3.170000	2.950000	3.020000	-0.658%	1,499,170	-94.010%
2025-09-25	3.080000	3.090000	2.860000	3.040000	-0.977%	3,399,369	-94.049%
2025-09-24	3.180000	3.200000	2.998500	3.070000	-4.658%	8,121,299	-94.107%
2025-09-23	2.900000	3.240000	2.900000	3.220000	+11.806%	8,470,395	-94.382%
2025-09-22	2.950000	3.150000	2.750000	2.880000	+2.128%	15,286,720	-93.719%
2025-09-19	2.560000	2.850000	2.510000	2.820000	+11.905%	3,190,399	-93.585%
2025-09-18	2.430000	2.570000	2.230000	2.520000	+3.704%	2,028,013	-92.821%
2025-09-17	2.500000	2.540000	2.410900	2.430000	-3.571%	929,707	-92.556%
2025-09-16	2.480000	2.690000	2.440000	2.520000	-0.787%	2,806,099	-92.821%
2025-09-15	2.390000	2.590000	2.260000	2.540000	+6.276%	6,255,999	-92.878%
2025-09-12	2.380000	2.460000	2.300000	2.390000	0.000%	7,119,381	-92.431%
2025-09-11	2.310000	2.390000	2.140000	2.390000	+3.017%	4,388,304	-92.431%
2025-09-10	2.300000	2.330000	1.720000	2.320000	+1.754%	6,674,551	-92.203%
2025-09-09	2.200000	2.340000	2.190000	2.280000	+4.110%	4,290,168	-92.066%
2025-09-08	2.230000	2.250000	2.150000	2.190000	+0.922%	5,902,210	-91.740%
2025-09-05	2.190000	2.230000	1.800000	2.170000	+0.930%	6,392,569	-91.664%
2025-09-04	2.130000	2.230000	2.120000	2.150000	+0.939%	4,537,961	-91.586%
2025-09-03	2.030000	2.150000	2.010000	2.130000	+9.231%	5,340,668	-91.507%
2025-09-02	1.990000	2.000000	1.860000	1.950000	-3.465%	3,086,899	-90.723%
2025-08-29	1.980000	2.050000	1.910000	2.020000	+2.020%	3,948,473	-91.045%
2025-08-28	1.960000	2.000000	1.900000	1.980000	+1.538%	4,419,626	-90.864%
2025-08-27	1.960000	2.000000	1.890000	1.950000	+3.175%	5,147,998	-90.723%
2025-08-26	1.800000	1.900000	1.760000	1.890000	+9.884%	4,532,143	-90.429%
2025-08-25	1.370000	1.790000	1.370000	1.720000	+27.407%	6,009,552	-89.483%
2025-08-22	1.350000	1.370000	1.330000	1.350000	+2.273%	1,656,668	-86.600%
2025-08-21	1.310000	1.360000	1.235000	1.320000	+7.317%	2,042,850	-86.295%
2025-08-20	1.230000	1.249600	1.160000	1.230000	+3.361%	411,944	-85.293%
2025-08-19	1.296400	1.296400	1.150000	1.190000	-7.031%	478,500	-84.798%
2025-08-18	1.420000	1.420000	1.230000	1.280000	-8.571%	932,083	-85.867%
2025-08-15	1.240000	1.479000	1.200000	1.400000	+11.111%	1,470,139	-87.079%
2025-08-14	1.330000	1.330000	1.230000	1.260000	-2.326%	1,511,775	-85.643%
2025-08-13	1.780000	1.790000	1.120000	1.290000	-27.528%	2,090,016	-85.977%
2025-08-12	1.830000	1.830000	1.710000	1.780000	-1.111%	36,603	-89.837%
2025-08-11	1.790000	1.800000	1.670000	1.800000	+2.273%	192,524	-89.950%
2025-08-08	2.290000	2.320000	1.750000	1.760000	-27.869%	274,155	-89.722%
2025-08-07	2.360000	2.500000	2.160000	2.440000	+4.721%	193,234	-92.586%
2025-08-06	1.920000	2.460000	1.806400	2.330000	+21.354%	263,408	-92.236%
2025-08-05	2.130000	2.190000	1.911300	1.920000	-8.571%	104,267	-90.578%
2025-08-04	2.700000	2.700000	1.730000	2.100000	-27.083%	504,407	-91.386%
2025-08-01	2.100000	2.900000	2.010000	2.880000	+35.849%	1,919,383	-93.719%
2025-07-31	1.590000	2.250000	1.550000	2.120000	+51.429%	5,807,488	-91.467%
2025-07-30	1.270000	1.417100	1.250000	1.400000	+11.910%	64,481	-87.079%
2025-07-29	1.340000	1.340000	1.240000	1.251000	+2.541%	16,620	-85.540%
2025-07-28	1.340000	1.360000	1.150000	1.220000	-8.955%	33,749	-85.172%
2025-07-25	1.400000	1.410000	1.300000	1.340000	-1.832%	27,247	-86.500%
2025-07-24	1.410000	1.444600	1.298400	1.365000	-2.500%	113,746	-86.747%
2025-07-23	1.450000	1.460000	1.380000	1.400000	-3.448%	14,193	-87.079%
2025-07-22	1.490000	1.519500	1.320000	1.450000	-7.051%	22,692	-87.524%
2025-07-21	1.600000	1.600000	1.430000	1.560000	+7.586%	39,854	-88.404%
2025-07-18	1.540000	1.540000	1.420000	1.450000	-0.685%	15,198	-87.524%
2025-07-17	1.410000	1.542500	1.320000	1.460000	+7.203%	49,374	-87.610%
2025-07-16	1.330000	1.415000	1.330000	1.361900	+0.509%	4,989	-86.717%
2025-07-15	1.480000	1.480000	1.280000	1.355000	-8.446%	16,329	-86.649%
2025-07-14	1.570000	1.570000	1.440000	1.480000	+0.886%	15,216	-87.777%
2025-07-11	1.490000	1.750000	1.430000	1.467000	-0.549%	901,383	-87.669%
2025-07-10	1.358700	1.489900	1.358700	1.475100	+5.364%	22,290	-87.736%
2025-07-09	1.470000	1.470000	1.350200	1.400000	+0.719%	12,395	-87.079%
2025-07-08	1.400000	1.449700	1.230000	1.390000	-0.430%	25,156	-86.986%
2025-07-07	1.250000	1.400000	1.235000	1.396000	+13.459%	98,248	-87.042%
2025-07-03	1.240000	1.240000	1.210000	1.230400	-0.774%	10,668	-85.297%
2025-07-02	1.240000	1.260000	1.200000	1.240000	+2.479%	25,104	-85.411%
2025-07-01	1.420000	1.450000	1.200000	1.210000	-13.571%	894,214	-85.050%
2025-06-30	1.370000	1.500000	1.230000	1.400000	0.000%	1,198,817	-87.079%
2025-06-27	1.561000	1.670000	1.305300	1.400000	-10.389%	41,532	-87.079%
2025-06-26	1.680000	1.750000	1.530000	1.562300	-9.169%	1,336,040	-88.421%
2025-06-25	1.790000	1.850000	1.490000	1.720000	+1.058%	2,264,527	-89.483%
2025-06-24	1.630000	1.750000	1.630000	1.702000	+5.714%	13,619	-89.371%
2025-06-23	1.830000	1.900000	1.610000	1.610000	-12.405%	45,099	-88.764%
2025-06-20	1.830000	1.839900	1.810800	1.838000	-1.183%	11,295	-90.158%
2025-06-18	1.830000	1.870000	1.830000	1.860000	-0.535%	906	-90.274%
2025-06-17	1.850000	1.920000	1.840000	1.870000	+0.809%	9,983	-90.326%
2025-06-16	1.930000	1.980000	1.850000	1.855000	-6.971%	38,911	-90.248%
2025-06-13	2.080000	2.140000	1.960000	1.994000	-3.204%	18,753	-90.928%
2025-06-12	1.900000	2.070000	1.890000	2.060000	+8.421%	21,297	-91.218%
2025-06-11	1.837300	1.925000	1.837300	1.900000	+0.529%	16,397	-90.479%
2025-06-10	1.930000	1.930000	1.830000	1.890000	+0.532%	11,155	-90.429%
2025-06-09	1.850000	1.935200	1.800000	1.880000	+1.075%	40,961	-90.378%
2025-06-06	1.880000	1.970000	1.830800	1.860000	-1.587%	33,537	-90.274%
2025-06-05	2.035800	2.050000	1.860000	1.890000	-6.897%	36,144	-90.429%
2025-06-04	2.071700	2.071700	1.980000	2.030000	-0.490%	15,644	-91.089%
2025-06-03	2.030000	2.097500	1.962800	2.040000	+2.000%	10,560	-91.132%
2025-06-02	1.940000	2.029900	1.910000	2.000000	-0.498%	23,091	-90.955%
2025-05-30	2.047900	2.148900	2.000000	2.010000	-4.286%	17,548	-91.000%
2025-05-29	2.100000	2.140000	2.030000	2.100000	+1.205%	16,505	-91.386%
2025-05-28	2.100000	2.180000	1.900000	2.075000	-4.817%	62,118	-91.282%
2025-05-27	2.110000	2.180000	2.050100	2.180000	+3.810%	14,302	-91.702%
2025-05-23	2.200000	2.232200	2.090000	2.100000	-3.670%	13,886	-91.386%
2025-05-22	2.102700	2.280000	2.051000	2.180000	+6.341%	52,867	-91.702%
2025-05-21	2.230000	2.350000	2.000000	2.050000	-8.072%	2,202,022	-91.176%
2025-05-20	2.280000	2.340000	1.600000	2.230000	-8.980%	2,954,327	-91.888%
2025-05-19	2.360000	2.760000	2.130000	2.450000	+5.150%	61,674	-92.616%
2025-05-16	2.190000	2.360000	2.100000	2.330000	+6.881%	40,435	-92.236%
2025-05-15	2.380000	2.380000	2.100000	2.180000	-2.242%	45,850	-91.702%
2025-05-14	2.360000	2.498600	2.050000	2.230000	+2.294%	79,067	-91.888%
2025-05-13	3.060000	3.100000	1.960000	2.180000	-23.509%	207,273	-91.702%
2025-05-12	3.030000	3.297500	2.850000	2.850000	-5.941%	116,518	-93.653%
2025-05-09	2.820000	3.030000	2.720000	3.030000	+2.712%	38,371	-94.030%
2025-05-08	2.940000	3.210000	2.590000	2.950000	-2.961%	84,929	-93.868%
2025-05-07	2.860000	3.130000	2.320000	3.040000	-12.894%	156,358	-94.049%
2025-05-06	2.080000	3.670000	2.060000	3.490000	+69.417%	696,298	-94.817%
2025-05-05	2.090000	2.126500	2.060000	2.060000	-2.830%	13,931	-91.218%
2025-05-02	1.950000	2.130000	1.950000	2.120000	+1.923%	19,197	-91.467%
2025-05-01	2.200000	2.220000	2.000000	2.080000	-3.256%	43,994	-91.303%
2025-04-30	2.060000	2.249500	2.060000	2.150000	+0.939%	23,975	-91.586%
2025-04-29	2.150000	2.232700	2.090000	2.130000	-0.930%	49,761	-91.507%
2025-04-28	2.230000	2.420400	2.120000	2.150000	-7.725%	45,401	-91.586%
2025-04-25	2.430000	2.570000	2.330000	2.330000	-4.898%	40,182	-92.236%
2025-04-24	2.380000	2.647200	2.140000	2.450000	-1.606%	141,350	-92.616%
2025-04-23	2.500000	2.510000	2.250000	2.490000	+6.410%	145,685	-92.735%
2025-04-22	2.680000	2.823800	2.220000	2.340000	-18.467%	311,120	-92.269%
2025-04-21	2.000000	3.390000	1.530000	2.870000	-58.041%	1,569,904	-93.697%
2025-04-17	22.300000	23.500500	6.000000	6.840000	-70.248%	1,565,234	-97.355%
2025-04-16	21.750000	23.140000	20.000000	22.990000	+0.273%	120,461	-99.213%
2025-04-15	24.160000	25.500000	21.620000	22.927400	-5.649%	20,029	-99.211%
2025-04-14	25.090000	26.500000	23.020000	24.300000	+13.023%	18,672	-99.256%
2025-04-11	20.000000	23.690000	18.990000	21.500000	+11.630%	28,119	-99.159%
2025-04-10	27.010000	28.842400	12.020000	19.260000	-31.410%	72,899	-99.061%
2025-04-09	29.000000	33.250000	28.080000	28.080000	0.000%	46,829	-99.356%
2025-04-08	28.030000	30.790400	26.544500	28.080000	+4.000%	13,388	-99.356%
2025-04-07	25.000000	50.080000	23.940000	27.000000	+11.639%	95,959	-99.330%
2025-04-04	22.650000	26.451700	22.650000	24.185000	+7.298%	65,458	-99.252%
2025-04-03	24.900000	27.300000	21.500000	22.540000	-2.887%	92,013	-99.197%
2025-04-02	27.490000	27.490000	23.000000	23.210000	-5.362%	59,416	-99.221%
2025-04-01	21.320000	39.330000	19.822200	24.525000	+26.613%	182,483	-99.262%
2025-03-31	16.650000	22.910000	15.010000	19.370000	+9.745%	111,371	-99.066%
2025-03-28	13.500000	23.419300	13.500000	17.650000	+32.408%	217,526	-98.975%
2025-03-27	16.760000	16.800000	12.010000	13.330000	-26.798%	93,949	-98.643%
2025-03-26	10.160000	21.990000	10.160000	18.210000	+75.096%	432,150	-99.007%
2025-03-25	10.520000	10.590000	10.110000	10.400000	+1.365%	21,665	-98.261%
2025-03-24	10.100000	10.450000	9.730000	10.260000	-0.292%	53,997	-98.237%
2025-03-21	10.670000	10.759700	9.500000	10.290000	-3.561%	188,292	-98.242%
2025-03-20	10.430000	10.900000	10.430000	10.670000	+2.596%	128,205	-98.305%
2025-03-19	10.270000	10.980000	10.270000	10.400000	+0.580%	3,091,705	-98.261%
2025-03-18	9.640000	10.400000	9.480000	10.340000	+8.499%	1,280,768	-98.250%
2025-03-17	9.497600	9.950000	9.100000	9.530000	+2.363%	1,944,807	-98.102%
2025-03-14	9.000000	9.310000	9.000000	9.310000	+0.108%	1,695	-98.057%
2025-03-13	8.950000	9.449900	8.950000	9.300000	+1.087%	1,830	-98.055%
2025-03-12	9.105000	9.400000	8.900000	9.200000	-1.604%	5,899	-98.034%
2025-03-11	9.190000	9.350000	9.190000	9.350000	+2.974%	2,228	-98.065%
2025-03-10	8.900000	9.229000	8.900000	9.080000	+0.889%	2,610	-98.008%
2025-03-07	8.688400	9.365300	8.688400	9.000000	+0.671%	9,605	-97.990%
2025-03-06	8.930000	9.120000	8.910000	8.940000	-0.887%	3,298	-97.977%
2025-03-05	9.175000	9.175000	8.860000	9.020000	0.000%	3,840	-97.994%
2025-03-04	8.990000	9.020000	8.900000	9.020000	-0.331%	3,717	-97.994%
2025-03-03	9.000000	9.200000	8.760000	9.050000	-1.844%	7,959	-98.001%
2025-02-28	8.680000	9.220000	8.660000	9.220000	+2.444%	16,605	-98.038%
2025-02-27	8.930000	9.100000	8.520000	9.000000	-0.112%	11,784	-97.990%
2025-02-26	8.630000	9.020000	8.520000	9.010100	-1.097%	11,154	-97.992%
2025-02-25	8.580000	9.110000	8.000000	9.110000	+1.110%	20,397	-98.014%
2025-02-24	9.030000	9.300000	8.350000	9.010000	-3.945%	20,591	-97.992%
2025-02-21	9.890000	9.940000	9.000000	9.380000	-2.495%	5,239	-98.071%
2025-02-20	10.025000	10.030000	9.620000	9.620000	-3.848%	11,586	-98.120%
2025-02-19	10.000000	10.050000	9.700000	10.005000	-2.390%	7,152	-98.192%
2025-02-18	9.310000	10.250000	9.010000	10.250000	+14.016%	18,634	-98.235%
2025-02-14	8.385000	8.990000	8.385000	8.990000	+7.279%	14,569	-97.988%
2025-02-13	8.550000	8.550000	8.220000	8.380000	-0.475%	9,428	-97.841%
2025-02-12	8.606900	8.723100	8.280000	8.420000	+1.937%	11,312	-97.852%
2025-02-11	8.140000	8.260000	7.950000	8.260000	+1.225%	15,386	-97.810%
2025-02-10	8.300000	8.435000	8.040000	8.160000	-0.244%	11,210	-97.783%
2025-02-07	8.150000	8.570000	8.150000	8.180000	-5.104%	8,498	-97.789%
2025-02-06	8.300000	8.874900	8.300000	8.620000	+3.234%	10,862	-97.901%
2025-02-05	8.050000	8.910000	7.940000	8.350000	+2.706%	55,093	-97.834%
2025-02-04	5.504900	8.879700	5.504900	8.130000	+50.556%	917,186	-97.775%
2025-02-03	5.400000	5.638700	5.330000	5.400000	+3.250%	3,812	-96.650%
2025-01-31	5.489900	5.490000	5.230000	5.230000	-5.064%	5,481	-96.541%
2025-01-30	5.320000	5.515100	5.220000	5.509000	+5.536%	9,169	-96.716%
2025-01-29	5.220800	5.220800	5.220000	5.220000	-1.509%	5,147	-96.534%
2025-01-28	5.250000	5.325000	5.075700	5.300000	+4.743%	30,302	-96.587%
2025-01-27	5.200000	5.200000	5.050100	5.060000	-0.784%	12,161	-96.425%
2025-01-24	5.170000	5.170000	5.060000	5.100000	+0.990%	5,982	-96.453%
2025-01-23	5.200000	5.200000	5.050000	5.050000	+1.000%	2,872	-96.418%
2025-01-22	4.970000	5.100000	4.800000	5.000000	+3.093%	15,171	-96.382%
2025-01-21	5.130000	5.141500	4.850000	4.850000	-1.335%	10,582	-96.270%
2025-01-17	5.270000	5.270000	4.810100	4.915600	-8.120%	4,489	-96.320%
2025-01-16	4.830000	5.444600	4.830000	5.350000	+9.184%	7,915	-96.619%
2025-01-15	4.800000	5.160000	4.800000	4.900000	+1.374%	15,355	-96.308%
2025-01-14	5.260000	5.270000	4.700000	4.833600	-8.281%	41,671	-96.257%
2025-01-13	5.950000	6.060000	5.270000	5.270000	-11.429%	37,570	-96.567%
2025-01-10	5.850000	6.020000	5.850000	5.950000	+1.884%	11,406	-96.960%
2025-01-08	5.700000	5.910000	5.650000	5.840000	+2.817%	14,162	-96.902%
2025-01-07	5.480000	5.750000	5.480000	5.680000	-0.351%	24,339	-96.815%
2025-01-06	5.250000	5.940000	5.250000	5.700000	0.000%	19,457	-96.826%
2025-01-03	5.510000	5.890000	5.500000	5.700000	-4.040%	12,485	-96.826%
2025-01-02	5.000000	5.940000	5.000000	5.940000	+17.044%	23,820	-96.955%
2024-12-31	4.710000	5.185000	4.660000	5.075000	+7.521%	62,516	-96.435%
2024-12-30	5.100000	5.100000	4.500100	4.720000	-7.992%	32,627	-96.167%
2024-12-27	5.280000	5.510000	5.033200	5.130000	+2.600%	7,110	-96.474%
2024-12-26	5.640000	6.120000	5.000000	5.000000	-11.972%	164,752	-96.382%
2024-12-24	5.500000	5.680000	5.008000	5.680000	+2.527%	255,235	-96.815%
2024-12-23	4.800000	5.680000	4.420000	5.540000	+12.602%	452,889	-96.735%
2024-12-20	4.250000	5.700000	3.827200	4.920000	+21.182%	502,990	-96.323%
2024-12-19	3.520000	4.710000	3.250000	4.060000	+19.062%	210,441	-95.544%
2024-12-18	2.450700	3.700000	2.390000	3.410000	+36.400%	198,258	-94.695%
2024-12-17	2.520000	2.770000	2.460100	2.500000	+4.167%	26,211	-92.764%
2024-12-16	2.259400	2.410000	2.259400	2.400000	0.000%	7,058	-92.463%
2024-12-13	2.440000	2.450000	2.400000	2.400000	0.000%	3,320	-92.463%
2024-12-12	2.470000	2.470000	2.400000	2.400000	-0.407%	2,363	-92.463%
2024-12-11	2.400000	2.409800	2.400000	2.409800	-0.008%	1,443	-92.493%
2024-12-10	2.300000	2.499900	2.300000	2.410000	+2.991%	2,015	-92.494%
2024-12-09	2.600000	2.740000	2.320000	2.340000	-3.306%	27,616	-92.269%
2024-12-06	2.450000	2.590000	2.420000	2.420000	+0.833%	11,929	-92.525%
2024-12-05	2.460000	2.470000	2.390000	2.400000	-6.615%	13,596	-92.463%
2024-12-04	2.440000	2.570000	2.420000	2.570000	+6.198%	3,143	-92.961%
2024-12-03	2.450000	2.510000	2.390800	2.420000	-2.811%	3,259	-92.525%
2024-12-02	2.500000	2.512000	2.300000	2.490000	-0.797%	16,982	-92.735%
2024-11-29	2.355000	2.510000	2.355000	2.510000	+5.462%	3,899	-92.793%
2024-11-27	2.330000	2.380000	2.330000	2.380000	+2.146%	703	-92.399%
2024-11-26	2.323900	2.394700	2.320000	2.330000	-2.917%	3,755	-92.236%
2024-11-25	2.310000	2.400000	2.240000	2.400000	+11.628%	13,978	-92.463%
2024-11-22	2.100000	2.259900	2.020000	2.150000	+4.369%	3,674	-91.586%
2024-11-21	2.100000	2.100000	1.950000	2.060000	-4.630%	15,783	-91.218%
2024-11-20	2.270000	2.280100	2.160000	2.160000	-7.296%	10,647	-91.625%
2024-11-19	2.210000	2.400000	2.140000	2.330000	+6.393%	12,001	-92.236%
2024-11-18	2.240000	2.240000	2.190000	2.190000	-0.455%	1,975	-91.740%
2024-11-15	2.350000	2.380000	2.140600	2.200000	-7.830%	16,538	-91.777%
2024-11-14	2.490000	2.490000	2.350000	2.386900	-2.576%	8,637	-92.421%
2024-11-13	2.580000	2.750000	2.380000	2.450000	-5.039%	26,242	-92.616%
2024-11-12	2.670000	2.710000	2.510000	2.580000	+3.614%	8,848	-92.988%
2024-11-11	2.470000	2.520000	2.425500	2.490000	+0.810%	3,446	-92.735%
2024-11-08	2.510000	2.560000	2.410000	2.470000	-3.516%	8,268	-92.676%
2024-11-07	2.493300	2.650000	2.300000	2.560000	+10.345%	22,012	-92.934%
2024-11-06	2.470100	2.499900	2.300000	2.320000	-3.734%	24,027	-92.203%
2024-11-05	2.620000	2.679900	2.400000	2.410000	-8.365%	43,247	-92.494%
2024-11-04	2.900000	2.910000	2.620000	2.630000	-11.149%	25,755	-93.122%
2024-11-01	3.120000	3.120000	2.950000	2.960000	-4.823%	8,601	-93.889%
2024-10-31	3.100000	3.320000	3.010500	3.110000	-1.270%	17,625	-94.183%
2024-10-30	3.120000	3.170000	3.020100	3.150000	-1.254%	8,358	-94.257%
2024-10-29	3.430000	3.438100	3.130100	3.190000	-2.446%	11,374	-94.329%
2024-10-28	4.220000	4.220000	3.220000	3.270000	-19.656%	128,069	-94.468%
2024-10-25	3.969400	4.250000	3.580000	4.070000	+4.897%	91,478	-95.555%
2024-10-24	2.920000	4.199900	2.920000	3.880000	+31.081%	161,162	-95.338%
2024-10-23	2.840000	2.960000	2.840000	2.960000	+2.069%	2,339	-93.889%
2024-10-22	2.820000	3.000000	2.800000	2.900000	+2.473%	13,502	-93.762%
2024-10-21	3.003300	3.005500	2.810000	2.830000	-4.714%	10,863	-93.608%
2024-10-18	3.000000	3.050000	2.940000	2.970000	-1.980%	14,092	-93.909%
2024-10-17	3.040000	3.140000	2.825200	3.030000	-4.558%	116,321	-94.030%
2024-10-16	3.043300	3.288700	3.030100	3.174700	+3.410%	26,315	-94.302%
2024-10-15	2.999900	3.130000	2.932000	3.070000	+4.068%	46,549	-94.107%
2024-10-14	2.840000	2.950000	2.840000	2.950000	+3.147%	7,550	-93.868%
2024-10-11	3.050000	3.168000	2.640000	2.860000	-8.333%	37,884	-93.675%
2024-10-10	3.330000	3.330000	3.100000	3.120000	-3.106%	26,465	-94.202%

.dark-mode .zqXQqB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zqXQqB{ 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