Dark

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

At Close

Sep 18, 2026

1.65USD0.000%(0.00)13,634

1.16Bid 1.82Ask 0.66Spread

Pre-market

0.00USD-100.000%(-1.65)0

After-hours

Sep 21, 2026 4:16:30 PM EDT

1.54USD0.000%(+1.54)221

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	1.6100	1.6900	1.6100	1.6500	-5.145%	7,081	0.000%
2026-09-17	1.6200	1.7400	1.5600	1.7395	+8.617%	13,015	-5.145%
2026-09-16	1.6637	1.7468	1.6015	1.6015	-4.102%	13,497	+3.028%
2026-09-15	1.7945	1.8000	1.6700	1.6700	-4.571%	8,293	-1.198%
2026-09-14	1.7899	1.8794	1.7500	1.7500	-2.235%	9,090	-5.714%
2026-09-11	1.7900	1.8000	1.7200	1.7900	+4.574%	12,818	-7.821%
2026-09-10	1.6200	1.8000	1.6200	1.7117	+1.887%	16,300	-3.605%
2026-09-09	1.6900	1.7000	1.5704	1.6800	+8.387%	26,302	-1.786%
2026-09-08	1.5400	1.7994	1.5300	1.5500	+3.333%	19,064	+6.452%
2026-09-04	1.5600	1.5600	1.5000	1.5000	-3.636%	15,332	+10.000%
2026-09-03	1.5400	1.5600	1.5400	1.5566	+0.562%	727	+6.000%
2026-09-02	1.5400	1.5479	1.5400	1.5479	+1.836%	317	+6.596%
2026-09-01	1.6500	1.6500	1.5200	1.5200	-9.524%	13,368	+8.553%
2026-08-31	1.6900	1.6900	1.6800	1.6800	-0.006%	1,154	-1.786%
2026-08-28	1.6801	1.6900	1.6800	1.6801	+2.264%	2,370	-1.792%
2026-08-27	1.6983	1.7250	1.6429	1.6429	-8.728%	1,516	+0.432%
2026-08-26	1.7500	1.8000	1.7237	1.8000	+5.263%	4,808	-8.333%
2026-08-25	1.6800	1.7100	1.6800	1.7100	-2.841%	1,682	-3.509%
2026-08-24	1.7460	1.7650	1.7460	1.7600	+1.149%	3,362	-6.250%
2026-08-21	1.6500	1.7400	1.6500	1.7400	+6.742%	5,595	-5.172%
2026-08-20	1.7171	1.7171	1.6301	1.6301	+0.623%	1,542	+1.221%
2026-08-19	1.6600	1.7500	1.6200	1.6200	-2.410%	10,466	+1.852%
2026-08-18	1.6000	1.7500	1.6000	1.6600	-4.598%	3,499	-0.602%
2026-08-17	1.6600	1.7801	1.6600	1.7400	-1.695%	8,721	-5.172%
2026-08-14	1.7500	1.8500	1.7500	1.7700	0.000%	14,161	-6.780%
2026-08-13	1.7800	1.8350	1.7700	1.7700	0.000%	8,088	-6.780%
2026-08-12	1.7401	1.9800	1.7401	1.7700	-1.667%	28,194	-6.780%
2026-08-11	1.7500	1.8000	1.6601	1.8000	+2.857%	24,562	-8.333%
2026-08-10	1.7300	1.9000	1.6600	1.7500	+2.339%	57,457	-5.714%
2026-08-07	1.5648	2.3000	1.3700	1.7100	+6.875%	1,682,722	-3.509%
2026-08-06	1.6620	1.6800	1.6000	1.6000	-4.762%	15,568	+3.125%
2026-08-05	1.6600	1.7100	1.6600	1.6800	+1.818%	3,848	-1.786%
2026-08-04	1.6400	1.7000	1.6101	1.6500	+3.125%	21,921	0.000%
2026-08-03	1.5800	1.6200	1.5700	1.6000	+1.911%	12,942	+3.125%
2026-07-31	1.5200	1.5700	1.5000	1.5700	+3.289%	5,270	+5.096%
2026-07-30	1.5200	1.5700	1.5000	1.5200	-1.299%	23,703	+8.553%
2026-07-29	1.5300	1.6000	1.5300	1.5400	+0.654%	6,717	+7.143%
2026-07-28	1.4500	1.5700	1.4500	1.5300	+3.378%	22,167	+7.843%
2026-07-27	1.4500	1.5600	1.4500	1.4800	+2.069%	10,871	+11.486%
2026-07-24	1.4600	1.5100	1.4400	1.4500	0.000%	13,293	+13.793%
2026-07-23	1.4500	1.4851	1.4500	1.4500	0.000%	9,066	+13.793%
2026-07-22	1.4200	1.4665	1.4000	1.4500	+1.754%	19,689	+13.793%
2026-07-21	1.4250	1.4500	1.4250	1.4250	-2.397%	19,962	+15.789%
2026-07-20	1.3700	1.4600	1.3700	1.4600	-1.351%	14,214	+13.014%
2026-07-17	1.4100	1.4800	1.4100	1.4800	+3.497%	12,328	+11.486%
2026-07-16	1.4100	1.4900	1.3700	1.4300	+1.418%	21,518	+15.385%
2026-07-15	1.3701	1.4410	1.3600	1.4100	+3.676%	14,604	+17.021%
2026-07-14	1.3101	1.4000	1.3100	1.3600	+6.250%	12,375	+21.324%
2026-07-13	1.3700	1.3700	1.2800	1.2800	-9.220%	38,544	+28.906%
2026-07-10	1.3500	1.7200	1.3400	1.4100	+3.676%	311,384	+17.021%
2026-07-09	1.3200	1.3600	1.3100	1.3600	+3.030%	12,989	+21.324%
2026-07-08	1.3200	1.3600	1.3000	1.3200	-0.752%	10,437	+25.000%
2026-07-07	1.3900	1.3900	1.3108	1.3300	-6.338%	2,150	+24.060%
2026-07-06	1.3000	1.4554	1.3000	1.4200	+1.429%	16,059	+16.197%
2026-07-02	1.4050	1.4050	1.3500	1.4000	-0.709%	10,844	+17.857%
2026-07-01	1.3000	1.4400	1.2601	1.4100	+3.676%	4,274	+17.021%
2026-06-30	1.3800	1.3972	1.3400	1.3600	-2.158%	2,084	+21.324%
2026-06-29	1.3900	1.4400	1.3600	1.3900	-2.113%	12,227	+18.705%
2026-06-26	1.4850	1.4850	1.4200	1.4200	-2.069%	4,360	+16.197%
2026-06-25	1.4850	1.4850	1.4100	1.4500	+1.399%	5,548	+13.793%
2026-06-24	1.5600	1.6700	1.4000	1.4300	-5.298%	36,353	+15.385%
2026-06-23	1.4000	1.7499	1.3900	1.5100	+7.857%	192,313	+9.272%
2026-06-22	1.2000	1.4500	1.2000	1.4000	+14.754%	59,568	+17.857%
2026-06-18	1.2900	1.3400	1.2000	1.2200	-8.271%	38,759	+35.246%
2026-06-17	1.3100	1.4000	1.3100	1.3300	-1.481%	15,534	+24.060%
2026-06-16	1.4000	1.4200	1.3201	1.3500	-6.897%	29,616	+22.222%
2026-06-15	1.3900	1.4900	1.2500	1.4500	+1.399%	50,727	+13.793%
2026-06-12	1.3200	1.4900	1.3100	1.4300	+5.926%	36,914	+15.385%
2026-06-11	1.3800	1.5500	1.3500	1.3500	-7.534%	69,782	+22.222%
2026-06-10	1.4500	1.4600	1.2300	1.4600	+3.546%	149,379	+13.014%
2026-06-09	1.3000	1.6700	1.2300	1.4100	+16.529%	1,255,721	+17.021%
2026-06-08	1.2300	2.4500	1.0700	1.2100	-6.923%	22,494,928	+36.364%
2026-06-05	1.3499	1.4655	1.3000	1.3000	-4.412%	22,507	+26.923%
2026-06-04	1.4000	1.4000	1.2900	1.3600	-2.158%	4,187	+21.324%
2026-06-03	1.4099	1.4126	1.3700	1.3900	-2.113%	3,703	+18.705%
2026-06-02	1.4355	1.4800	1.4200	1.4200	-3.729%	7,027	+16.197%
2026-06-01	1.2700	1.5200	1.2700	1.4750	+1.027%	21,756	+11.864%
2026-05-29	1.4600	1.5600	1.2200	1.4600	-7.595%	71,945	+13.014%
2026-05-28	1.5000	1.6000	1.4900	1.5800	+3.947%	6,039	+4.430%
2026-05-27	1.5400	1.5500	1.2296	1.5200	-1.299%	16,740	+8.553%
2026-05-26	1.5400	1.5950	1.5400	1.5400	+0.326%	5,170	+7.143%
2026-05-22	1.5250	1.5650	1.5000	1.5350	+1.656%	11,075	+7.492%
2026-05-21	1.5200	1.5200	1.4200	1.5100	+3.425%	7,765	+9.272%
2026-05-20	1.4099	1.5193	1.3900	1.4600	+2.098%	30,762	+13.014%
2026-05-19	1.2500	1.5400	1.2450	1.4300	+14.400%	123,343	+15.385%
2026-05-18	1.2200	1.2899	1.2200	1.2500	+4.167%	10,187	+32.000%
2026-05-15	1.1900	1.2500	1.0900	1.2000	+11.111%	30,139	+37.500%
2026-05-14	1.1050	1.1700	1.0500	1.0800	+0.935%	17,457	+52.778%
2026-05-13	1.0400	1.1000	1.0112	1.0700	+0.943%	8,325	+54.206%
2026-05-12	1.0800	1.0900	1.0400	1.0600	-1.852%	25,327	+55.660%
2026-05-11	1.1500	1.1500	1.0600	1.0800	-6.897%	25,610	+52.778%
2026-05-08	1.1600	1.1700	1.1200	1.1600	-2.521%	15,361	+42.241%
2026-05-07	1.2200	1.2400	1.1501	1.1900	0.000%	26,682	+38.655%
2026-05-06	1.1700	1.3300	1.0800	1.1900	+10.185%	195,922	+38.655%
2026-05-05	1.1000	1.1600	1.0200	1.0800	+2.857%	291,090	+52.778%
2026-05-04	0.9653	1.1700	0.9400	1.0500	+11.702%	275,223	+57.143%
2026-05-01	0.8320	0.9540	0.8320	0.9400	+6.143%	96,516	+75.532%
2026-04-30	0.9800	0.9800	0.8512	0.8856	-9.633%	117,125	+86.314%
2026-04-29	1.1500	1.1500	0.9800	0.9800	-17.647%	75,372	+68.367%
2026-04-28	1.2100	1.2200	1.1700	1.1900	-4.032%	26,053	+38.655%
2026-04-27	1.2500	1.3200	1.1500	1.2400	-3.125%	53,073	+33.065%
2026-04-24	1.4200	1.4500	1.2207	1.2800	-4.478%	30,934	+28.906%
2026-04-23	1.5000	1.5850	1.3100	1.3400	-13.548%	103,569	+23.134%
2026-04-22	1.6300	1.6300	1.5101	1.5500	-2.516%	35,018	+6.452%
2026-04-21	1.6400	1.7000	1.5600	1.5900	-5.850%	49,494	+3.774%
2026-04-20	1.6500	1.6900	1.5000	1.6888	+4.247%	49,487	-2.297%
2026-04-17	1.8000	1.8400	1.6110	1.6200	-8.475%	36,924	+1.852%
2026-04-16	1.7860	1.8400	1.7700	1.7700	-1.667%	15,332	-6.780%
2026-04-15	1.7200	1.8760	1.7100	1.8000	0.000%	44,612	-8.333%
2026-04-14	1.7860	1.9080	1.7000	1.8000	-1.907%	31,233	-8.333%
2026-04-13	1.8810	1.8810	1.7000	1.8350	-1.397%	54,127	-10.082%
2026-04-10	1.8550	1.9300	1.8550	1.8610	+0.922%	34,795	-11.338%
2026-04-09	1.9260	1.9940	1.8440	1.8440	-8.122%	97,491	-10.521%
2026-04-08	2.0280	2.0500	1.8100	2.0070	-20.672%	433,348	-17.788%
2026-04-07	1.7640	2.5500	1.7000	2.5300	+44.160%	2,633,972	-34.783%
2026-04-06	1.8440	1.8800	1.7550	1.7550	-2.985%	34,795	-5.983%
2026-04-02	1.8000	1.8430	1.6000	1.8090	-11.971%	60,488	-8.789%
2026-04-01	2.0020	2.2990	2.0020	2.0550	+2.699%	80,434	-19.708%
2026-03-31	2.0300	2.0600	1.9000	2.0010	+5.316%	15,885	-17.541%
2026-03-30	2.0800	2.0850	1.9000	1.9000	-1.554%	10,784	-13.158%
2026-03-27	2.1030	2.2850	1.9100	1.9300	-12.273%	120,016	-14.508%
2026-03-26	2.1030	2.5000	2.1030	2.2000	+2.041%	179,745	-25.000%
2026-03-25	2.1470	2.2400	2.1470	2.1560	+0.607%	2,963	-23.469%
2026-03-24	2.1440	2.3000	2.0650	2.1430	-2.856%	7,712	-23.005%
2026-03-23	2.1000	2.2830	2.0560	2.2060	+3.374%	26,489	-25.204%
2026-03-20	2.2020	2.2160	2.1310	2.1340	-8.176%	8,782	-22.680%
2026-03-19	2.2350	2.4000	2.2000	2.3240	+1.662%	9,185	-29.002%
2026-03-18	2.2880	2.4000	2.2350	2.2860	-0.479%	9,744	-27.822%
2026-03-17	2.2500	2.3330	2.2010	2.2970	+3.890%	6,831	-28.167%
2026-03-16	2.2180	2.2690	2.1530	2.2110	-0.808%	7,464	-25.373%
2026-03-13	2.1100	2.3610	2.1100	2.2290	-1.372%	19,318	-25.976%
2026-03-12	2.4400	2.4600	2.2500	2.2600	-1.782%	5,696	-26.991%
2026-03-11	2.3000	2.4640	2.2900	2.3010	+3.555%	25,389	-28.292%
2026-03-10	2.2000	2.3000	2.1660	2.2220	+0.498%	5,343	-25.743%
2026-03-09	2.1000	2.2700	2.0750	2.2110	+0.500%	17,915	-25.373%
2026-03-06	2.1000	2.4000	2.0080	2.2000	+0.182%	66,217	-25.000%
2026-03-05	2.7000	2.7000	2.0220	2.1960	-22.348%	135,170	-24.863%
2026-03-04	2.1180	3.3300	2.1180	2.8280	+33.522%	687,477	-41.655%
2026-03-03	2.2150	2.2500	2.1000	2.1180	-5.867%	26,751	-22.096%
2026-03-02	2.2100	2.3000	2.1540	2.2500	+0.806%	10,293	-26.667%
2026-02-27	2.3250	2.3250	2.2030	2.2320	-0.535%	7,222	-26.075%
2026-02-26	2.3000	2.4920	2.2200	2.2440	-5.196%	12,823	-26.471%
2026-02-25	2.3250	2.6490	2.3000	2.3670	+3.907%	30,888	-30.292%
2026-02-24	2.2020	2.3620	2.2020	2.2780	+0.530%	6,311	-27.568%
2026-02-23	2.3150	2.3700	2.2520	2.2660	-4.064%	7,775	-27.184%
2026-02-20	2.3000	2.7700	2.3000	2.3620	-1.583%	130,412	-30.144%
2026-02-19	2.2300	2.5000	2.2300	2.4000	+4.348%	16,377	-31.250%
2026-02-18	2.1710	2.4000	2.1710	2.3000	+5.942%	16,706	-28.261%
2026-02-17	2.2000	2.3500	2.1710	2.1710	-6.864%	6,905	-23.998%
2026-02-13	2.3000	2.4520	2.2620	2.3310	+0.301%	13,149	-29.215%
2026-02-12	2.3110	2.3950	2.2000	2.3240	-1.316%	32,493	-29.002%
2026-02-11	2.3520	2.4930	2.3160	2.3550	-15.409%	62,667	-29.936%
2026-02-10	2.2650	2.9810	2.2110	2.7840	+16.194%	1,569,633	-40.733%
2026-02-09	2.3800	2.6570	2.3210	2.3960	-0.498%	25,368	-31.135%
2026-02-06	2.4000	2.6710	2.3290	2.4080	-2.981%	48,051	-31.478%
2026-02-05	2.5890	2.9560	2.4820	2.4820	-7.869%	54,792	-33.521%
2026-02-04	3.1000	3.2080	2.4700	2.6940	-9.688%	71,616	-38.753%
2026-02-03	2.9560	3.9000	2.8280	2.9830	+6.536%	388,200	-44.687%
2026-02-02	3.1770	3.2000	2.4300	2.8000	-17.428%	218,038	-41.071%
2026-01-30	2.2400	4.6010	2.0140	3.3910	+63.500%	2,288,681	-51.342%
2026-01-29	2.3000	2.3000	2.0170	2.0740	-8.027%	25,972	-20.444%
2026-01-28	2.1450	2.3620	2.1450	2.2550	-4.772%	17,779	-26.829%
2026-01-27	2.2970	2.4860	2.2110	2.3680	-0.337%	30,651	-30.321%
2026-01-26	2.6970	2.9400	2.1000	2.3760	+9.695%	496,128	-30.556%
2026-01-23	2.0400	2.1810	1.9080	2.1660	+8.300%	834,213	-23.823%
2026-01-22	1.9000	2.0230	1.8830	2.0000	+6.667%	18,615	-17.500%
2026-01-21	1.8360	2.0210	1.8360	1.8750	+2.124%	18,474	-12.000%
2026-01-20	1.8810	1.9420	1.8100	1.8360	-5.458%	19,721	-10.131%
2026-01-16	2.0300	2.1400	1.9100	1.9420	-0.410%	11,159	-15.036%
2026-01-15	1.9500	2.0100	1.9160	1.9500	+1.457%	12,346	-15.385%
2026-01-14	2.0650	2.0730	1.9130	1.9220	-1.889%	9,517	-14.152%
2026-01-13	1.9500	2.1000	1.9500	1.9590	-3.020%	18,074	-15.773%
2026-01-12	2.1000	2.1060	1.9780	2.0200	-1.703%	29,912	-18.317%
2026-01-09	2.1230	2.1500	2.0270	2.0550	-5.734%	13,307	-19.708%
2026-01-08	2.2900	2.2900	1.9830	2.1800	+3.612%	17,073	-24.312%
2026-01-07	2.2000	2.2000	2.0800	2.1040	-2.862%	12,395	-21.578%
2026-01-06	2.0000	2.3000	2.0000	2.1660	+0.371%	8,687	-23.823%
2026-01-05	2.0900	2.2000	1.9510	2.1580	+12.689%	30,006	-23.540%
2026-01-02	1.8690	1.9420	1.8010	1.9150	+2.461%	23,678	-13.838%
2025-12-31	1.9900	1.9990	1.8260	1.8690	-3.957%	42,292	-11.717%
2025-12-30	2.2000	2.2000	1.9140	1.9460	-10.775%	39,779	-15.211%
2025-12-29	2.4000	2.4000	2.1120	2.1810	-7.349%	22,936	-24.347%
2025-12-26	2.4300	2.4350	2.3150	2.3540	+1.597%	31,004	-29.907%
2025-12-24	2.2990	2.3570	2.2990	2.3170	+4.275%	9,429	-28.787%
2025-12-23	2.2710	2.5000	2.2030	2.2220	-10.004%	14,499	-25.743%
2025-12-22	2.3950	2.5000	2.3010	2.4690	+3.004%	17,493	-33.171%
2025-12-19	2.2520	2.4270	2.2060	2.3970	+5.409%	24,373	-31.164%
2025-12-18	2.4990	2.5240	2.2700	2.2740	-9.654%	30,000	-27.441%
2025-12-17	2.5180	2.5800	2.4510	2.5170	-0.040%	17,093	-34.446%
2025-12-16	2.5000	2.6110	2.5000	2.5180	-3.893%	17,704	-34.472%
2025-12-15	3.0000	3.0000	2.6160	2.6200	-8.456%	13,615	-37.023%
2025-12-12	2.8010	3.0710	2.8010	2.8620	+0.739%	16,163	-42.348%
2025-12-11	3.0000	3.0000	2.7610	2.8410	-2.001%	17,993	-41.922%
2025-12-10	2.9000	3.0300	2.7250	2.8990	-1.729%	36,490	-43.084%
2025-12-09	3.0000	3.0280	2.9500	2.9500	-2.544%	17,785	-44.068%
2025-12-08	3.0500	3.1890	3.0130	3.0270	-5.377%	14,495	-45.491%
2025-12-05	3.3000	3.3000	3.1350	3.1990	+0.157%	10,082	-48.421%
2025-12-04	3.2000	3.2010	3.0840	3.1940	+0.884%	10,005	-48.341%
2025-12-03	3.2000	3.2720	3.1000	3.1660	-1.063%	15,685	-47.884%
2025-12-02	3.4790	3.5300	3.2000	3.2000	-7.728%	18,739	-48.438%
2025-12-01	3.5000	3.5710	3.4110	3.4680	-3.291%	13,561	-52.422%
2025-11-28	3.6000	3.6000	3.4220	3.5860	-0.056%	6,036	-53.988%
2025-11-26	3.4000	3.7000	3.4000	3.5880	+5.529%	21,634	-54.013%
2025-11-25	3.3010	3.5150	3.2350	3.4000	-2.857%	21,559	-51.471%
2025-11-24	3.2000	3.5090	3.1830	3.5000	+8.527%	14,589	-52.857%
2025-11-21	3.1250	3.2590	3.0100	3.2250	+0.062%	42,431	-48.837%
2025-11-20	3.4000	3.4680	3.1000	3.2230	-6.607%	69,311	-48.805%
2025-11-19	3.7030	3.7030	3.4010	3.4510	-3.845%	23,618	-52.188%
2025-11-18	3.8250	3.8630	3.5110	3.5890	-5.053%	22,115	-54.026%
2025-11-17	4.0340	4.0340	3.7300	3.7800	-3.473%	11,562	-56.349%
2025-11-14	3.7820	3.9270	3.6330	3.9160	+7.998%	4,602	-57.865%
2025-11-13	4.0000	4.1520	3.5000	3.6260	-11.106%	54,828	-54.495%
2025-11-12	4.2000	4.2990	3.9520	4.0790	+0.990%	36,886	-59.549%
2025-11-11	3.7960	4.5000	3.7960	4.0390	+4.071%	46,241	-59.148%
2025-11-10	3.9500	3.9500	3.8000	3.8810	-2.365%	13,510	-57.485%
2025-11-07	4.1060	4.5020	3.6000	3.9750	-3.449%	21,463	-58.491%
2025-11-06	4.0100	4.7550	4.0100	4.1170	+3.468%	58,466	-59.922%
2025-11-05	4.0250	4.1000	3.7990	3.9790	-1.143%	27,950	-58.532%
2025-11-04	4.3000	4.7000	4.0100	4.0250	-9.367%	26,735	-59.006%
2025-11-03	4.3100	4.7250	4.3100	4.4410	-2.396%	14,045	-62.846%
2025-10-31	4.7790	4.7790	4.1260	4.5500	+0.865%	19,664	-63.736%
2025-10-30	4.7490	4.7490	4.5000	4.5110	-10.673%	43,133	-63.423%
2025-10-29	5.1000	5.5450	4.5100	5.0500	+1.815%	64,099	-67.327%
2025-10-28	5.1390	5.1390	4.5000	4.9600	-4.395%	66,213	-66.734%
2025-10-27	5.1400	5.5230	4.9540	5.1880	+1.965%	60,050	-68.196%
2025-10-24	5.6900	6.5000	4.8000	5.0880	-9.498%	225,578	-67.571%
2025-10-23	4.6220	7.9380	4.2500	5.6220	+24.601%	1,871,804	-70.651%
2025-10-22	3.7000	5.7670	3.6120	4.5120	+23.922%	577,438	-63.431%
2025-10-21	3.8000	3.8240	3.5600	3.6410	+4.566%	35,727	-54.683%
2025-10-20	3.4000	3.8480	3.3000	3.4820	+10.190%	78,718	-52.613%
2025-10-17	3.1000	3.6000	3.1000	3.1600	-17.537%	114,270	-47.785%
2025-10-16	4.1000	4.3000	3.6050	3.8320	-12.949%	149,637	-56.942%
2025-10-15	5.0110	5.2000	4.0000	4.4020	-12.153%	106,460	-62.517%
2025-10-14	5.6000	5.6000	5.0000	5.0110	-10.358%	99,074	-67.072%
2025-10-13	6.1000	6.4500	5.5000	5.5900	-15.940%	113,584	-70.483%
2025-10-10	6.7000	7.5000	6.4000	6.6500	+2.355%	78,608	-75.188%
2025-10-09	6.7620	6.7620	6.2000	6.4970	-2.330%	90,361	-74.604%
2025-10-08	7.2190	8.0190	5.7000	6.6520	-17.047%	334,374	-75.195%
2025-10-07	7.3440	8.6000	7.2750	8.0190	-9.899%	350,287	-79.424%
2025-10-06	26.9000	27.5500	5.1000	8.9000	-68.772%	1,081,713	-81.461%
2025-10-03	29.8000	29.9000	26.8000	28.5000	-4.362%	118,483	-94.211%
2025-10-02	32.4000	32.8000	29.1000	29.8000	-8.025%	142,523	-94.463%
2025-10-01	31.2000	32.7000	31.2000	32.4000	+4.180%	66,603	-94.907%
2025-09-30	30.4000	32.0000	30.0000	31.1000	+3.667%	164,492	-94.695%
2025-09-29	30.0000	30.3000	27.1000	30.0000	-0.662%	334,677	-94.500%
2025-09-26	31.7000	31.7000	29.5000	30.2000	-0.658%	149,917	-94.536%
2025-09-25	30.8000	30.9000	28.6000	30.4000	-0.977%	339,937	-94.572%
2025-09-24	31.8000	32.0000	29.9850	30.7000	-4.658%	812,130	-94.625%
2025-09-23	29.0000	32.4000	29.0000	32.2000	+11.806%	847,040	-94.876%
2025-09-22	29.5000	31.5000	27.5000	28.8000	+2.128%	1,528,672	-94.271%
2025-09-19	25.6000	28.5000	25.1000	28.2000	+11.905%	319,040	-94.149%
2025-09-18	24.3000	25.7000	22.3000	25.2000	+3.704%	202,801	-93.452%
2025-09-17	25.0000	25.4000	24.1090	24.3000	-3.571%	92,971	-93.210%
2025-09-16	24.8000	26.9000	24.4000	25.2000	-0.787%	280,610	-93.452%
2025-09-15	23.9000	25.9000	22.6000	25.4000	+6.276%	625,600	-93.504%
2025-09-12	23.8000	24.6000	23.0000	23.9000	0.000%	711,938	-93.096%
2025-09-11	23.1000	23.9000	21.4000	23.9000	+3.017%	438,830	-93.096%
2025-09-10	23.0000	23.3000	17.2000	23.2000	+1.754%	667,455	-92.888%
2025-09-09	22.0000	23.4000	21.9000	22.8000	+4.110%	429,017	-92.763%
2025-09-08	22.3000	22.5000	21.5000	21.9000	+0.922%	590,221	-92.466%
2025-09-05	21.9000	22.3000	18.0000	21.7000	+0.930%	639,257	-92.396%
2025-09-04	21.3000	22.3000	21.2000	21.5000	+0.939%	453,796	-92.326%
2025-09-03	20.3000	21.5000	20.1000	21.3000	+9.231%	534,067	-92.254%
2025-09-02	19.9000	20.0000	18.6000	19.5000	-3.465%	308,690	-91.538%
2025-08-29	19.8000	20.5000	19.1000	20.2000	+2.020%	394,847	-91.832%
2025-08-28	19.6000	20.0000	19.0000	19.8000	+1.538%	441,963	-91.667%
2025-08-27	19.6000	20.0000	18.9000	19.5000	+3.175%	514,800	-91.538%
2025-08-26	18.0000	19.0000	17.6000	18.9000	+9.884%	453,214	-91.270%
2025-08-25	13.7000	17.9000	13.7000	17.2000	+27.407%	600,955	-90.407%
2025-08-22	13.5000	13.7000	13.3000	13.5000	+2.273%	165,667	-87.778%
2025-08-21	13.1000	13.6000	12.3500	13.2000	+7.317%	204,285	-87.500%
2025-08-20	12.3000	12.4960	11.6000	12.3000	+3.361%	41,194	-86.585%
2025-08-19	12.9640	12.9640	11.5000	11.9000	-7.031%	47,850	-86.134%
2025-08-18	14.2000	14.2000	12.3000	12.8000	-8.571%	93,208	-87.109%
2025-08-15	12.4000	14.7900	12.0000	14.0000	+11.111%	147,014	-88.214%
2025-08-14	13.3000	13.3000	12.3000	12.6000	-2.326%	151,178	-86.905%
2025-08-13	17.8000	17.9000	11.2000	12.9000	-27.528%	209,002	-87.209%
2025-08-12	18.3000	18.3000	17.1000	17.8000	-1.111%	3,660	-90.730%
2025-08-11	17.9000	18.0000	16.7000	18.0000	+2.273%	19,252	-90.833%
2025-08-08	22.9000	23.2000	17.5000	17.6000	-27.869%	27,416	-90.625%
2025-08-07	23.6000	25.0000	21.6000	24.4000	+4.721%	19,323	-93.238%
2025-08-06	19.2000	24.6000	18.0640	23.3000	+21.354%	26,341	-92.918%
2025-08-05	21.3000	21.9000	19.1130	19.2000	-8.571%	10,427	-91.406%
2025-08-04	27.0000	27.0000	17.3000	21.0000	-27.083%	50,441	-92.143%
2025-08-01	21.0000	29.0000	20.1000	28.8000	+35.849%	191,938	-94.271%
2025-07-31	15.9000	22.5000	15.5000	21.2000	+51.429%	580,749	-92.217%
2025-07-30	12.7000	14.1710	12.5000	14.0000	+11.910%	6,448	-88.214%
2025-07-29	13.4000	13.4000	12.4000	12.5100	+2.541%	1,662	-86.811%
2025-07-28	13.4000	13.6000	11.5000	12.2000	-8.955%	3,375	-86.475%
2025-07-25	14.0000	14.1000	13.0000	13.4000	-1.832%	2,725	-87.687%
2025-07-24	14.1000	14.4460	12.9840	13.6500	-2.500%	11,375	-87.912%
2025-07-23	14.5000	14.6000	13.8000	14.0000	-3.448%	1,419	-88.214%
2025-07-22	14.9000	15.1950	13.2000	14.5000	-7.051%	2,269	-88.621%
2025-07-21	16.0000	16.0000	14.3000	15.6000	+7.586%	3,985	-89.423%
2025-07-18	15.4000	15.4000	14.2000	14.5000	-0.685%	1,520	-88.621%
2025-07-17	14.1000	15.4250	13.2000	14.6000	+7.203%	4,937	-88.699%
2025-07-16	13.3000	14.1500	13.3000	13.6190	+0.509%	499	-87.885%
2025-07-15	14.8000	14.8000	12.8000	13.5500	-8.446%	1,633	-87.823%
2025-07-14	15.7000	15.7000	14.4000	14.8000	+0.886%	1,522	-88.851%
2025-07-11	14.9000	17.5000	14.3000	14.6700	-0.549%	90,138	-88.753%
2025-07-10	13.5870	14.8990	13.5870	14.7510	+5.364%	2,229	-88.814%
2025-07-09	14.7000	14.7000	13.5020	14.0000	+0.719%	1,240	-88.214%
2025-07-08	14.0000	14.4970	12.3000	13.9000	-0.430%	2,516	-88.129%
2025-07-07	12.5000	14.0000	12.3500	13.9600	+13.459%	9,825	-88.181%
2025-07-03	12.4000	12.4000	12.1000	12.3040	-0.774%	1,067	-86.590%
2025-07-02	12.4000	12.6000	12.0000	12.4000	+2.479%	2,510	-86.694%
2025-07-01	14.2000	14.5000	12.0000	12.1000	-13.571%	89,421	-86.364%
2025-06-30	13.7000	15.0000	12.3000	14.0000	0.000%	119,882	-88.214%
2025-06-27	15.6100	16.7000	13.0530	14.0000	-10.389%	4,153	-88.214%
2025-06-26	16.8000	17.5000	15.3000	15.6230	-9.169%	133,604	-89.439%
2025-06-25	17.9000	18.5000	14.9000	17.2000	+1.058%	226,453	-90.407%
2025-06-24	16.3000	17.5000	16.3000	17.0200	+5.714%	1,362	-90.306%
2025-06-23	18.3000	19.0000	16.1000	16.1000	-12.405%	4,510	-89.752%
2025-06-20	18.3000	18.3990	18.1080	18.3800	-1.183%	1,130	-91.023%
2025-06-18	18.3000	18.7000	18.3000	18.6000	-0.535%	91	-91.129%
2025-06-17	18.5000	19.2000	18.4000	18.7000	+0.809%	998	-91.176%
2025-06-16	19.3000	19.8000	18.5000	18.5500	-6.971%	3,891	-91.105%
2025-06-13	20.8000	21.4000	19.6000	19.9400	-3.204%	1,875	-91.725%
2025-06-12	19.0000	20.7000	18.9000	20.6000	+8.421%	2,130	-91.990%
2025-06-11	18.3730	19.2500	18.3730	19.0000	+0.529%	1,640	-91.316%
2025-06-10	19.3000	19.3000	18.3000	18.9000	+0.532%	1,116	-91.270%
2025-06-09	18.5000	19.3520	18.0000	18.8000	+1.075%	4,096	-91.223%
2025-06-06	18.8000	19.7000	18.3080	18.6000	-1.587%	3,354	-91.129%
2025-06-05	20.3580	20.5000	18.6000	18.9000	-6.897%	3,614	-91.270%
2025-06-04	20.7170	20.7170	19.8000	20.3000	-0.490%	1,564	-91.872%
2025-06-03	20.3000	20.9750	19.6280	20.4000	+2.000%	1,056	-91.912%
2025-06-02	19.4000	20.2990	19.1000	20.0000	-0.498%	2,309	-91.750%
2025-05-30	20.4790	21.4890	20.0000	20.1000	-4.286%	1,755	-91.791%
2025-05-29	21.0000	21.4000	20.3000	21.0000	+1.205%	1,651	-92.143%
2025-05-28	21.0000	21.8000	19.0000	20.7500	-4.817%	6,212	-92.048%
2025-05-27	21.1000	21.8000	20.5010	21.8000	+3.810%	1,430	-92.431%
2025-05-23	22.0000	22.3220	20.9000	21.0000	-3.670%	1,389	-92.143%
2025-05-22	21.0270	22.8000	20.5100	21.8000	+6.341%	5,287	-92.431%
2025-05-21	22.3000	23.5000	20.0000	20.5000	-8.072%	220,202	-91.951%
2025-05-20	22.8000	23.4000	16.0000	22.3000	-8.980%	295,433	-92.601%
2025-05-19	23.6000	27.6000	21.3000	24.5000	+5.150%	6,167	-93.265%
2025-05-16	21.9000	23.6000	21.0000	23.3000	+6.881%	4,044	-92.918%
2025-05-15	23.8000	23.8000	21.0000	21.8000	-2.242%	4,585	-92.431%
2025-05-14	23.6000	24.9860	20.5000	22.3000	+2.294%	7,907	-92.601%
2025-05-13	30.6000	31.0000	19.6000	21.8000	-23.509%	20,727	-92.431%
2025-05-12	30.3000	32.9750	28.5000	28.5000	-5.941%	11,652	-94.211%
2025-05-09	28.2000	30.3000	27.2000	30.3000	+2.712%	3,837	-94.554%
2025-05-08	29.4000	32.1000	25.9000	29.5000	-2.961%	8,493	-94.407%
2025-05-07	28.6000	31.3000	23.2000	30.4000	-12.894%	15,636	-94.572%
2025-05-06	20.8000	36.7000	20.6000	34.9000	+69.417%	69,630	-95.272%
2025-05-05	20.9000	21.2650	20.6000	20.6000	-2.830%	1,393	-91.990%
2025-05-02	19.5000	21.3000	19.5000	21.2000	+1.923%	1,920	-92.217%
2025-05-01	22.0000	22.2000	20.0000	20.8000	-3.256%	4,399	-92.067%
2025-04-30	20.6000	22.4950	20.6000	21.5000	+0.939%	2,398	-92.326%
2025-04-29	21.5000	22.3270	20.9000	21.3000	-0.930%	4,976	-92.254%
2025-04-28	22.3000	24.2040	21.2000	21.5000	-7.725%	4,540	-92.326%
2025-04-25	24.3000	25.7000	23.3000	23.3000	-4.898%	4,018	-92.918%
2025-04-24	23.8000	26.4720	21.4000	24.5000	-1.606%	14,135	-93.265%
2025-04-23	25.0000	25.1000	22.5000	24.9000	+6.410%	14,569	-93.373%
2025-04-22	26.8000	28.2380	22.2000	23.4000	-18.467%	31,112	-92.949%
2025-04-21	20.0000	33.9000	15.3000	28.7000	-58.041%	156,990	-94.251%
2025-04-17	223.0000	235.0050	60.0000	68.4000	-70.248%	156,523	-97.588%
2025-04-16	217.5000	231.4000	200.0000	229.9000	+0.273%	12,046	-99.282%
2025-04-15	241.6000	255.0000	216.2000	229.2740	-5.649%	2,003	-99.280%
2025-04-14	250.9000	265.0000	230.2000	243.0000	+13.023%	1,867	-99.321%
2025-04-11	200.0000	236.9000	189.9000	215.0000	+11.630%	2,812	-99.233%
2025-04-10	270.1000	288.4240	120.2000	192.6000	-31.410%	7,290	-99.143%
2025-04-09	290.0000	332.5000	280.8000	280.8000	0.000%	4,683	-99.412%
2025-04-08	280.3000	307.9040	265.4450	280.8000	+4.000%	1,339	-99.412%
2025-04-07	250.0000	500.8000	239.4000	270.0000	+11.639%	9,596	-99.389%
2025-04-04	226.5000	264.5170	226.5000	241.8500	+7.298%	6,546	-99.318%
2025-04-03	249.0000	273.0000	215.0000	225.4000	-2.887%	9,201	-99.268%
2025-04-02	274.9000	274.9000	230.0000	232.1000	-5.362%	5,942	-99.289%
2025-04-01	213.2000	393.3000	198.2220	245.2500	+26.613%	18,248	-99.327%
2025-03-31	166.5000	229.1000	150.1000	193.7000	+9.745%	11,137	-99.148%

.dark-mode .Xf4Zgc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xf4Zgc{ 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