NasdaqGM - Nasdaq Real Time Price
USD
Lixiang Education Holding Co., Ltd. (LXEH)
1.3750
+0.0740
(+5.69%)
As of 2:45:44 PM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1.3300
1.3750
1.3300
1.3750
1.3750
1,600
Oct 30, 2026
1.4200
1.4200
1.2070
1.3010
1.3010
9,800
Oct 29, 2026
1.4200
1.4500
1.4000
1.4000
1.4000
1,700
Oct 28, 2026
1.4000
1.4250
1.4000
1.4100
1.4100
3,700
Oct 27, 2026
1.4500
1.4800
1.4300
1.4700
1.4700
6,800
Oct 26, 2026
1.4600
1.5650
1.4600
1.4900
1.4900
4,900
Oct 23, 2026
1.4800
1.4950
1.4110
1.4950
1.4950
3,200
Oct 22, 2026
1.4900
1.5000
1.4800
1.4800
1.4800
900
Oct 21, 2026
1.4000
1.5100
1.4000
1.4750
1.4750
7,600
Oct 20, 2026
1.4900
1.5040
1.4350
1.4700
1.4700
6,800
Oct 19, 2026
1.4900
1.4900
1.4700
1.4700
1.4700
4,200
Oct 16, 2026
1.6250
1.6250
1.4900
1.5200
1.5200
22,000
Oct 15, 2026
1.5600
1.6200
1.5500
1.5800
1.5800
10,100
Oct 14, 2026
1.6200
1.6390
1.6100
1.6210
1.6210
5,500
Oct 13, 2026
1.6370
1.6810
1.6300
1.6300
1.6300
9,800
Oct 12, 2026
1.6010
1.7200
1.6000
1.6200
1.6200
3,800
Oct 9, 2026
1.7000
1.7700
1.7000
1.7100
1.7100
7,300
Oct 8, 2026
1.6000
1.9000
1.6000
1.7900
1.7900
61,200
Oct 7, 2026
1.5900
1.6100
1.5300
1.5800
1.5800
9,200
Oct 6, 2026
1.5600
1.5800
1.5000
1.5400
1.5400
14,000
Oct 5, 2026
1.5400
1.5700
1.5000
1.5500
1.5500
24,400
Oct 2, 2026
1.6000
1.6850
1.5000
1.5700
1.5700
14,100
Oct 1, 2026
1.6300
1.6870
1.5510
1.5900
1.5900
8,600
Sep 30, 2026
1.6500
1.8000
1.6000
1.6200
1.6200
16,000
Sep 29, 2026
1.5400
1.7020
1.5280
1.6600
1.6600
33,500
Sep 28, 2026
1.6800
1.6800
1.5700
1.5800
1.5800
42,900
Sep 25, 2026
1.7400
1.8300
1.6300
1.6800
1.6800
113,500
Sep 24, 2026
1.5300
2.0300
1.4600
1.7900
1.7900
759,400
Sep 23, 2026
1.6400
2.5000
1.4300
1.5900
1.5900
28,547,600
Sep 22, 2026
1.4780
1.4780
1.3600
1.3700
1.3700
22,300
Sep 21, 2026
1.6500
1.6500
1.4010
1.4200
1.4200
15,700
Sep 18, 2026
1.6100
1.6900
1.6100
1.6500
1.6500
7,100
Sep 17, 2026
1.6200
1.7400
1.5600
1.7400
1.7400
13,000
Sep 16, 2026
1.6640
1.7470
1.6020
1.6020
1.6020
13,500
Sep 15, 2026
1.7950
1.8000
1.6700
1.6700
1.6700
8,300
Sep 14, 2026
1.7900
1.8790
1.7500
1.7500
1.7500
9,100
Sep 11, 2026
1.7900
1.8000
1.7200
1.7900
1.7900
11,200
Sep 10, 2026
1.6200
1.8000
1.6200
1.7120
1.7120
16,300
Sep 9, 2026
1.6900
1.7000
1.5700
1.6800
1.6800
26,300
Sep 8, 2026
1.5400
1.7990
1.5300
1.5500
1.5500
19,100
Sep 4, 2026
1.5600
1.5600
1.5000
1.5000
1.5000
15,300
Sep 3, 2026
1.5400
1.5600
1.5400
1.5570
1.5570
700
Sep 2, 2026
1.5400
1.5480
1.5400
1.5480
1.5480
300
Sep 1, 2026
1.6500
1.6500
1.5200
1.5200
1.5200
13,400
Aug 31, 2026
1.6900
1.6900
1.6800
1.6800
1.6800
1,100
Aug 28, 2026
1.6800
1.6900
1.6800
1.6800
1.6800
2,400
Aug 27, 2026
1.6980
1.7250
1.6430
1.6430
1.6430
1,500
Aug 26, 2026
1.7500
1.8000
1.7240
1.8000
1.8000
4,700
Aug 25, 2026
1.6800
1.7100
1.6800
1.7100
1.7100
1,700
Aug 24, 2026
1.7460
1.7650
1.7460
1.7600
1.7600
3,400
Aug 21, 2026
1.6500
1.7400
1.6500
1.7400
1.7400
4,800
Aug 20, 2026
1.7170
1.7170
1.6300
1.6300
1.6300
1,500
Aug 19, 2026
1.6600
1.7500
1.6200
1.6200
1.6200
10,500
Aug 18, 2026
1.6000
1.7500
1.6000
1.6600
1.6600
3,500
Aug 17, 2026
1.6600
1.7800
1.6600
1.7400
1.7400
8,700
Aug 14, 2026
1.7500
1.8500
1.7500
1.7700
1.7700
14,200
Aug 13, 2026
1.7800
1.8350
1.7700
1.7700
1.7700
8,000
Aug 12, 2026
1.7400
1.9800
1.7400
1.7700
1.7700
28,200
Aug 11, 2026
1.7500
1.8000
1.6600
1.8000
1.8000
24,400
Aug 10, 2026
1.7300
1.9000
1.6600
1.7500
1.7500
57,500
Aug 7, 2026
1.5650
2.3000
1.3700
1.7100
1.7100
1,682,700
Aug 6, 2026
1.6620
1.6800
1.6000
1.6000
1.6000
15,600
Aug 5, 2026
1.6600
1.7100
1.6600
1.6800
1.6800
3,800
Aug 4, 2026
1.6400
1.7000
1.6100
1.6500
1.6500
21,900
Aug 3, 2026
1.5800
1.6200
1.5700
1.6000
1.6000
12,900
Jul 31, 2026
1.5200
1.5700
1.5000
1.5700
1.5700
5,300
Jul 30, 2026
1.5200
1.5700
1.5000
1.5200
1.5200
23,700
Jul 29, 2026
1.5300
1.6000
1.5300
1.5400
1.5400
6,700
Jul 28, 2026
1.4500
1.5700
1.4500
1.5300
1.5300
22,200
Jul 27, 2026
1.4500
1.5600
1.4500
1.4800
1.4800
10,900
Jul 24, 2026
1.4600
1.5100
1.4400
1.4500
1.4500
13,300
Jul 23, 2026
1.4500
1.4850
1.4500
1.4500
1.4500
9,100
Jul 22, 2026
1.4200
1.4670
1.4000
1.4500
1.4500
19,700
Jul 21, 2026
1.4250
1.4500
1.4250
1.4250
1.4250
19,600
Jul 20, 2026
1.3700
1.4600
1.3700
1.4600
1.4600
14,200
Jul 17, 2026
1.4100
1.4800
1.4100
1.4800
1.4800
12,300
Jul 16, 2026
1.4100
1.4900
1.3700
1.4300
1.4300
21,500
Jul 15, 2026
1.3700
1.4410
1.3600
1.4100
1.4100
14,600
Jul 14, 2026
1.3100
1.4000
1.3100
1.3600
1.3600
14,700
Jul 13, 2026
1.3700
1.3700
1.2800
1.2800
1.2800
38,500
Jul 10, 2026
1.3500
1.7200
1.3400
1.4100
1.4100
311,400
Jul 9, 2026
1.3200
1.3600
1.3100
1.3600
1.3600
13,000
Jul 8, 2026
1.3200
1.3600
1.3000
1.3200
1.3200
10,400
Jul 7, 2026
1.3900
1.3900
1.3110
1.3300
1.3300
2,100
Jul 6, 2026
1.3000
1.4550
1.3000
1.4200
1.4200
16,100
Jul 2, 2026
1.4050
1.4050
1.3500
1.4000
1.4000
7,100
Jul 1, 2026
1.3000
1.4400
1.2600
1.4100
1.4100
4,300
Jun 30, 2026
1.3800
1.3970
1.3400
1.3600
1.3600
2,000
Jun 29, 2026
1.3900
1.4400
1.3600
1.3900
1.3900
12,200
Jun 26, 2026
1.4850
1.4850
1.4200
1.4200
1.4200
4,400
Jun 25, 2026
1.4850
1.4850
1.4100
1.4500
1.4500
5,500
Jun 24, 2026
1.5600
1.6700
1.4000
1.4300
1.4300
36,400
Jun 23, 2026
1.4000
1.7500
1.3900
1.5100
1.5100
192,300
Jun 22, 2026
1.2000
1.4500
1.2000
1.4000
1.4000
59,600
Jun 18, 2026
1.2900
1.3400
1.2000
1.2200
1.2200
38,800
Jun 17, 2026
1.3100
1.4000
1.3100
1.3300
1.3300
15,500
Jun 16, 2026
1.4000
1.4200
1.3200
1.3500
1.3500
29,600
Jun 15, 2026
1.3900
1.4900
1.2500
1.4500
1.4500
49,500
Jun 12, 2026
1.3200
1.4900
1.3100
1.4300
1.4300
36,600
Jun 11, 2026
1.3800
1.5500
1.3500
1.3500
1.3500
69,800
Jun 10, 2026
1.4500
1.4600
1.2300
1.4600
1.4600
149,400
Jun 9, 2026
1.3000
1.6700
1.2300
1.4100
1.4100
1,255,700
Jun 8, 2026
1.2300
2.4500
1.0700
1.2100
1.2100
22,494,900
Jun 5, 2026
1.3500
1.4660
1.3000
1.3000
1.3000
22,500
Jun 4, 2026
1.4000
1.4000
1.2900
1.3600
1.3600
3,900
Jun 3, 2026
1.4100
1.4130
1.3700
1.3900
1.3900
3,600
Jun 2, 2026
1.4360
1.4800
1.4200
1.4200
1.4200
7,000
Jun 1, 2026
1.2700
1.5200
1.2700
1.4750
1.4750
21,800
May 29, 2026
1.4600
1.5600
1.2200
1.4600
1.4600
71,900
May 28, 2026
1.5000
1.6000
1.4900
1.5800
1.5800
6,000
May 27, 2026
1.5400
1.5500
1.2300
1.5200
1.5200
16,700
May 26, 2026
1.5400
1.5950
1.5400
1.5400
1.5400
5,100
May 22, 2026
1.5250
1.5650
1.5000
1.5350
1.5350
11,000
May 21, 2026
1.5200
1.5200
1.4200
1.5100
1.5100
8,200
May 20, 2026
1.4100
1.5190
1.3900
1.4600
1.4600
30,700
May 19, 2026
1.2500
1.5400
1.2450
1.4300
1.4300
122,900
May 18, 2026
1.2200
1.2900
1.2200
1.2500
1.2500
10,200
May 15, 2026
1.1900
1.2500
1.0900
1.2000
1.2000
30,100
May 14, 2026
1.1050
1.1700
1.0500
1.0800
1.0800
17,400
May 13, 2026
1.0400
1.1000
1.0110
1.0700
1.0700
8,200
May 12, 2026
1.0800
1.0900
1.0400
1.0600
1.0600
24,900
May 11, 2026
1.1500
1.1500
1.0600
1.0800
1.0800
25,600
May 8, 2026
1.1600
1.1700
1.1200
1.1600
1.1600
15,200
May 7, 2026
1.2200
1.2400
1.1500
1.1900
1.1900
26,700
May 6, 2026
1.1700
1.3300
1.0800
1.1900
1.1900
195,900
May 5, 2026
1.1000
1.1600
1.0200
1.0800
1.0800
290,700
May 4, 2026
0.9650
1.1700
0.9400
1.0500
1.0500
275,200
May 1, 2026
0.8320
0.9540
0.8320
0.9400
0.9400
96,500
Apr 30, 2026
0.9800
0.9800
0.8510
0.8860
0.8860
117,100
Apr 29, 2026
1.1500
1.1500
0.9800
0.9800
0.9800
75,400
Apr 28, 2026
1.2100
1.2200
1.1700
1.1900
1.1900
26,100
Apr 27, 2026
1.2500
1.3200
1.1500
1.2400
1.2400
53,100
Apr 24, 2026
1.4200
1.4500
1.2210
1.2800
1.2800
30,900
Apr 23, 2026
1.5000
1.5850
1.3100
1.3400
1.3400
103,600
Apr 22, 2026
1.6300
1.6300
1.5100
1.5500
1.5500
35,000
Apr 21, 2026
1.6400
1.7000
1.5600
1.5900
1.5900
49,100
Apr 20, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
1.6500
1.6900
1.5000
1.6890
1.6890
49,200
Apr 17, 2026
1.8000
1.8400
1.6100
1.6200
1.6200
36,920
Apr 16, 2026
1.7900
1.8400
1.7700
1.7700
1.7700
15,330
Apr 15, 2026
1.7200
1.8800
1.7100
1.8000
1.8000
44,610
Apr 14, 2026
1.7900
1.9100
1.7000
1.8000
1.8000
31,230
Apr 13, 2026
1.8800
1.8800
1.7000
1.8400
1.8400
54,130
Apr 10, 2026
1.8600
1.9300
1.8600
1.8600
1.8600
34,800
Apr 9, 2026
1.9300
1.9900
1.8400
1.8400
1.8400
97,490
Apr 8, 2026
2.0300
2.0500
1.8100
2.0100
2.0100
433,350
Apr 7, 2026
1.7600
2.5500
1.7000
2.5300
2.5300
2,633,970
Apr 6, 2026
1.8400
1.8800
1.7600
1.7600
1.7600
34,800
Apr 2, 2026
1.8000
1.8400
1.6000
1.8100
1.8100
60,490
Apr 1, 2026
2.0000
2.3000
2.0000
2.0600
2.0600
80,430
Mar 31, 2026
2.0300
2.0600
1.9000
2.0000
2.0000
15,890
Mar 30, 2026
2.0800
2.0900
1.9000
1.9000
1.9000
10,760
Mar 27, 2026
2.1000
2.2900
1.9100
1.9300
1.9300
120,020
Mar 26, 2026
2.1000
2.5000
2.1000
2.2000
2.2000
179,750
Mar 25, 2026
2.1500
2.2400
2.1500
2.1600
2.1600
2,930
Mar 24, 2026
2.1400
2.3000
2.0700
2.1400
2.1400
7,710
Mar 23, 2026
2.1000
2.2800
2.0600
2.2100
2.2100
26,490
Mar 20, 2026
2.2000
2.2200
2.1300
2.1300
2.1300
8,780
Mar 19, 2026
2.2400
2.4000
2.2000
2.3200
2.3200
9,180
Mar 18, 2026
2.2900
2.4000
2.2400
2.2900
2.2900
9,740
Mar 17, 2026
2.2500
2.3300
2.2000
2.3000
2.3000
6,830
Mar 16, 2026
2.2200
2.2700
2.1500
2.2100
2.2100
7,460
Mar 13, 2026
2.1100
2.3600
2.1100
2.2300
2.2300
19,320
Mar 12, 2026
2.4400
2.4600
2.2500
2.2600
2.2600
5,690
Mar 11, 2026
2.3000
2.4600
2.2900
2.3000
2.3000
25,330
Mar 10, 2026
2.2000
2.3000
2.1700
2.2200
2.2200
5,300
Mar 9, 2026
2.1000
2.2700
2.0800
2.2100
2.2100
17,910
Mar 6, 2026
2.1000
2.4000
2.0100
2.2000
2.2000
66,220
Mar 5, 2026
2.7000
2.7000
2.0200
2.2000
2.2000
135,170
Mar 4, 2026
2.1200
3.3300
2.1200
2.8300
2.8300
687,480
Mar 3, 2026
2.2200
2.2500
2.1000
2.1200
2.1200
26,750
Mar 2, 2026
2.2100
2.3000
2.1500
2.2500
2.2500
10,290
Feb 27, 2026
2.3300
2.3300
2.2000
2.2300
2.2300
7,220
Feb 26, 2026
2.3000
2.4900
2.2200
2.2400
2.2400
12,820
Feb 25, 2026
2.3300
2.6500
2.3000
2.3700
2.3700
30,890
Feb 24, 2026
2.2000
2.3600
2.2000
2.2800
2.2800
6,310
Feb 23, 2026
2.3200
2.3700
2.2500
2.2700
2.2700
7,770
Feb 20, 2026
2.3000
2.7700
2.3000
2.3600
2.3600
130,410
Feb 19, 2026
2.2300
2.5000
2.2300
2.4000
2.4000
16,380
Feb 18, 2026
2.1700
2.4000
2.1700
2.3000
2.3000
16,710
Feb 17, 2026
2.2000
2.3500
2.1700
2.1700
2.1700
6,910
Feb 13, 2026
2.3000
2.4500
2.2600
2.3300
2.3300
13,150
Feb 12, 2026
2.3100
2.4000
2.2000
2.3200
2.3200
32,490
Feb 11, 2026
2.3500
2.4900
2.3200
2.3600
2.3600
62,670
Feb 10, 2026
2.2700
2.9800
2.2100
2.7800
2.7800
1,569,630
Feb 9, 2026
2.3800
2.6600
2.3200
2.4000
2.4000
25,370
Feb 6, 2026
2.4000
2.6700
2.3300
2.4100
2.4100
48,050
Feb 5, 2026
2.5900
2.9600
2.4800
2.4800
2.4800
54,790
Feb 4, 2026
3.1000
3.2100
2.4700
2.6900
2.6900
71,620
Feb 3, 2026
2.9600
3.9000
2.8300
2.9800
2.9800
388,200
Feb 2, 2026
3.1800
3.2000
2.4300
2.8000
2.8000
218,040
Jan 30, 2026
2.2400
4.6000
2.0100
3.3900
3.3900
2,288,680
Jan 29, 2026
2.3000
2.3000
2.0200
2.0700
2.0700
25,970
Jan 28, 2026
2.1500
2.3600
2.1500
2.2600
2.2600
17,780
Jan 27, 2026
2.3000
2.4900
2.2100
2.3700
2.3700
30,650
Jan 26, 2026
2.7000
2.9400
2.1000
2.3800
2.3800
496,130
Jan 23, 2026
2.0400
2.1800
1.9100
2.1700
2.1700
834,210
Jan 22, 2026
1.9000
2.0200
1.8800
2.0000
2.0000
18,620
Jan 21, 2026
1.8400
2.0200
1.8400
1.8800
1.8800
18,470
Jan 20, 2026
1.8800
1.9400
1.8100
1.8400
1.8400
19,720
Jan 16, 2026
2.0300
2.1400
1.9100
1.9400
1.9400
11,160
Jan 15, 2026
1.9500
2.0100
1.9200
1.9500
1.9500
12,350
Jan 14, 2026
2.0700
2.0700
1.9100
1.9200
1.9200
9,520
Jan 13, 2026
1.9500
2.1000
1.9500
1.9600
1.9600
18,070
Jan 12, 2026
2.1000
2.1100
1.9800
2.0200
2.0200
29,870
Jan 9, 2026
2.1200
2.1500
2.0300
2.0600
2.0600
13,310
Jan 8, 2026
2.2900
2.2900
1.9800
2.1800
2.1800
17,070
Jan 7, 2026
2.2000
2.2000
2.0800
2.1000
2.1000
12,390
Jan 6, 2026
2.0000
2.3000
2.0000
2.1700
2.1700
8,690
Jan 5, 2026
2.0900
2.2000
1.9500
2.1600
2.1600
30,010
Jan 2, 2026
1.8700
1.9400
1.8000
1.9200
1.9200
23,680
Dec 31, 2025
1.9900
2.0000
1.8300
1.8700
1.8700
42,290
Dec 30, 2025
2.2000
2.2000
1.9100
1.9500
1.9500
39,750
Dec 29, 2025
2.4000
2.4000
2.1100
2.1800
2.1800
22,940
Dec 26, 2025
2.4300
2.4400
2.3200
2.3500
2.3500
31,000
Dec 24, 2025
2.3000
2.3600
2.3000
2.3200
2.3200
9,430
Dec 23, 2025
2.2700
2.5000
2.2000
2.2200
2.2200
14,500
Dec 22, 2025
2.4000
2.5000
2.3000
2.4700
2.4700
17,490
Dec 19, 2025
2.2500
2.4300
2.2100
2.4000
2.4000
24,370
Dec 18, 2025
2.5000
2.5200
2.2700
2.2700
2.2700
30,000
Dec 17, 2025
2.5200
2.5800
2.4500
2.5200
2.5200
17,090
Dec 16, 2025
2.5000
2.6100
2.5000
2.5200
2.5200
17,680
Dec 15, 2025
3.0000
3.0000
2.6200
2.6200
2.6200
13,580
Dec 12, 2025
2.8000
3.0700
2.8000
2.8600
2.8600
16,160
Dec 11, 2025
3.0000
3.0000
2.7600
2.8400
2.8400
17,990
Dec 10, 2025
2.9000
3.0300
2.7300
2.9000
2.9000
36,490
Dec 9, 2025
3.0000
3.0300
2.9500
2.9500
2.9500
17,790
Dec 8, 2025
3.0500
3.1900
3.0100
3.0300
3.0300
14,480
Dec 5, 2025
3.3000
3.3000
3.1400
3.2000
3.2000
10,070
Dec 4, 2025
3.2000
3.2000
3.0800
3.1900
3.1900
10,010
Dec 3, 2025
3.2000
3.2700
3.1000
3.1700
3.1700
15,660
Dec 2, 2025
3.4800
3.5300
3.2000
3.2000
3.2000
18,740
Dec 1, 2025
3.5000
3.5700
3.4100
3.4700
3.4700
13,560
Nov 28, 2025
3.6000
3.6000
3.4200
3.5900
3.5900
6,040
Nov 26, 2025
3.4000
3.7000
3.4000
3.5900
3.5900
21,610
Nov 25, 2025
3.3000
3.5200
3.2400
3.4000
3.4000
21,560
Nov 24, 2025
3.2000
3.5100
3.1800
3.5000
3.5000
14,590
Nov 21, 2025
3.1300
3.2600
3.0100
3.2300
3.2300
42,430
Nov 20, 2025
3.4000
3.4700
3.1000
3.2200
3.2200
69,310
Nov 19, 2025
3.7000
3.7000
3.4000
3.4500
3.4500
23,580
Nov 18, 2025
3.8200
3.8600
3.5100
3.5900
3.5900
22,100
Nov 17, 2025
4.0300
4.0300
3.7300
3.7800
3.7800
11,520
Nov 14, 2025
3.7800
3.9300
3.6300
3.9200
3.9200
4,590
Nov 13, 2025
4.0000
4.1500
3.5000
3.6300
3.6300
54,810
Nov 12, 2025
4.2000
4.3000
3.9500
4.0800
4.0800
36,860
Nov 11, 2025
3.8000
4.5000
3.8000
4.0400
4.0400
46,240
Nov 10, 2025
3.9500
3.9500
3.8000
3.8800
3.8800
13,510
Nov 7, 2025
4.1100
4.5000
3.6000
3.9800
3.9800
21,450
Nov 6, 2025
4.0100
4.7600
4.0100
4.1200
4.1200
58,470
Nov 5, 2025
4.0300
4.1000
3.8000
3.9800
3.9800
27,920
Nov 4, 2025
4.3000
4.7000
4.0100
4.0300
4.0300
26,740
Nov 3, 2025
4.3100
4.7200
4.3100
4.4400
4.4400
14,010
