Lixiang Education Holding Co Ltd (LXEH) Historical Stock Data

0.46 ↓0.04 (-7.28%)

As of May 1, 2024, 3:41pm EST.

Historical Data

In the past 30 trading days, LXEH is down -1.68% a day on average. There have been 14 days where Lixiang Education Holding Co Ltd closed green and 16 days where LXEH closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-30	0.49	0.50	↑$0.01 (1.57%)	0.49	0.55	420.73K
2024-04-29	0.43	0.53	↑$0.10 (22.69%)	0.42	0.54	613.03K
2024-04-26	0.43	0.41	↓$0.02 (-3.53%)	0.40	0.43	97.31K
2024-04-25	0.40	0.43	↑$0.03 (6.73%)	0.40	0.43	191.93K
2024-04-24	0.40	0.42	↑$0.01 (3.61%)	0.40	0.42	127.93K
2024-04-23	0.40	0.40	↑$0.00 (1.12%)	0.39	0.41	182.15K
2024-04-22	0.40	0.40	↓$0.00 (-0.72%)	0.40	0.43	276.93K
2024-04-19	0.39	0.40	↑$0.01 (1.97%)	0.39	0.42	255.12K
2024-04-18	0.41	0.41	↓$0.01 (-1.46%)	0.39	0.43	225.36K
2024-04-17	0.41	0.40	↓$0.01 (-1.48%)	0.39	0.44	334.38K
2024-04-16	0.42	0.40	↓$0.01 (-3.47%)	0.40	0.45	422.66K
2024-04-15	0.38	0.45	↑$0.07 (18.77%)	0.38	0.54	1.65M
2024-04-12	0.56	0.44	↓$0.12 (-21.79%)	0.42	0.61	3.12M
2024-04-11	0.43	0.65	↑$0.22 (51.59%)	0.42	0.83	15.91M
2024-04-10	0.37	0.38	↑$0.01 (2.70%)	0.36	0.40	355.09K
2024-04-09	0.36	0.37	↑$0.01 (3.72%)	0.36	0.39	259.09K
2024-04-08	0.39	0.37	↓$0.02 (-5.34%)	0.36	0.39	288.88K
2024-04-05	0.34	0.37	↑$0.03 (9.68%)	0.34	0.40	267.46K
2024-04-04	0.39	0.36	↓$0.03 (-7.01%)	0.36	0.39	416.17K
2024-04-03	0.37	0.38	↑$0.00 (0.77%)	0.37	0.40	431.77K
2024-04-02	0.38	0.40	↑$0.02 (5.24%)	0.36	0.41	576.07K
2024-04-01	0.42	0.40	↓$0.02 (-5.73%)	0.38	0.44	824.67K
2024-03-28	0.44	0.41	↓$0.03 (-6.30%)	0.41	0.46	0.92M
2024-03-27	0.44	0.44	↑$0.01 (1.14%)	0.36	0.45	1.52M
2024-03-26	0.47	0.43	↓$0.04 (-7.87%)	0.42	0.48	1.43M
2024-03-25	0.53	0.51	↓$0.02 (-3.77%)	0.49	0.57	2.10M
2024-03-22	0.68	0.59	↓$0.09 (-13.09%)	0.56	0.71	4.81M
2024-03-21	5.00	0.74	↓$4.26 (-85.20%)	0.53	5.02	17.35M
2024-03-20	5.95	5.19	↓$0.76 (-12.77%)	5.06	6.20	1.87M
2024-03-19	6.18	6.04	↓$0.14 (-2.27%)	5.70	6.29	2.98M