LexinFintech Holdings Ltd. LX
0.62 USD +0.03 (+5.22%)
Regular-session close
0.63 0.00 +0.30%
After hours · Nov 13, 4:00 PM ET
0.5923 Day range 0.6285
0.592 52-week range 4.14
- YTD
- -80.94%
- 1 year
- -84.95%
LX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.61 | 0.63 | 0.59 | 0.62 | +0.03 | +5.25% | 901,656 |
| Nov 12, 2026 | 0.64 | 0.64 | 0.59 | 0.59 | -0.04 | -6.77% | 472,500 |
| Nov 11, 2026 | 0.62 | 0.65 | 0.59 | 0.64 | +0.02 | +3.25% | 773,800 |
| Nov 10, 2026 | 0.67 | 0.67 | 0.61 | 0.62 | -0.07 | -10.48% | 939,600 |
| Nov 9, 2026 | 0.66 | 0.69 | 0.65 | 0.69 | +0.03 | +3.93% | 875,300 |
| Nov 6, 2026 | 0.64 | 0.67 | 0.63 | 0.66 | +0.03 | +4.75% | 563,000 |
| Nov 5, 2026 | 0.70 | 0.71 | 0.63 | 0.63 | -0.06 | -9.21% | 1,160,000 |
| Nov 4, 2026 | 0.72 | 0.74 | 0.70 | 0.70 | +0.01 | +1.76% | 1,013,900 |
| Nov 3, 2026 | 0.66 | 0.68 | 0.64 | 0.68 | +0.02 | +2.55% | 305,900 |
| Nov 2, 2026 | 0.62 | 0.68 | 0.62 | 0.67 | +0.06 | +9.54% | 809,100 |
| Oct 30, 2026 | 0.64 | 0.64 | 0.60 | 0.61 | -0.03 | -5.00% | 1,074,600 |
| Oct 29, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | -0.01 | -1.54% | 563,500 |
| Oct 28, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | -0.01 | -1.37% | 769,500 |
| Oct 27, 2026 | 0.64 | 0.67 | 0.63 | 0.66 | +0.02 | +2.81% | 469,900 |
| Oct 26, 2026 | 0.63 | 0.65 | 0.63 | 0.64 | 0.00 | +0.31% | 1,106,200 |
| Oct 23, 2026 | 0.64 | 0.65 | 0.62 | 0.64 | -0.01 | -1.54% | 1,649,900 |
| Oct 22, 2026 | 0.65 | 0.65 | 0.63 | 0.65 | -0.01 | -0.92% | 788,400 |
| Oct 21, 2026 | 0.63 | 0.66 | 0.62 | 0.66 | +0.03 | +3.97% | 1,306,700 |
| Oct 20, 2026 | 0.63 | 0.65 | 0.63 | 0.63 | 0.00 | -0.16% | 1,048,400 |
| Oct 19, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | -0.01 | -1.71% | 1,116,700 |
| Oct 16, 2026 | 0.67 | 0.69 | 0.64 | 0.64 | -0.04 | -6.14% | 1,404,800 |
| Oct 15, 2026 | 0.66 | 0.69 | 0.66 | 0.68 | 0.00 | +0.44% | 1,305,900 |
| Oct 14, 2026 | 0.70 | 0.70 | 0.67 | 0.68 | -0.01 | -1.73% | 758,100 |
| Oct 13, 2026 | 0.69 | 0.72 | 0.68 | 0.69 | -0.01 | -0.86% | 1,061,500 |
| Oct 12, 2026 | 0.71 | 0.71 | 0.64 | 0.70 | -0.01 | -0.71% | 3,396,000 |
| Oct 9, 2026 | 0.69 | 0.72 | 0.69 | 0.70 | +0.01 | +1.59% | 485,400 |
| Oct 8, 2026 | 0.72 | 0.73 | 0.68 | 0.69 | -0.02 | -3.08% | 1,153,500 |
| Oct 7, 2026 | 0.70 | 0.74 | 0.69 | 0.72 | +0.02 | +3.03% | 1,283,500 |
| Oct 6, 2026 | 0.69 | 0.70 | 0.68 | 0.69 | +0.02 | +2.66% | 949,800 |
| Oct 5, 2026 | 0.68 | 0.70 | 0.68 | 0.68 | -0.01 | -1.31% | 1,102,600 |
| Oct 2, 2026 | 0.71 | 0.71 | 0.68 | 0.69 | -0.02 | -2.84% | 1,375,300 |
| Oct 1, 2026 | 0.74 | 0.74 | 0.71 | 0.71 | -0.02 | -2.22% | 793,100 |
| Sep 30, 2026 | 0.75 | 0.75 | 0.72 | 0.72 | -0.01 | -1.64% | 1,105,100 |
| Sep 29, 2026 | 0.74 | 0.78 | 0.73 | 0.73 | -0.02 | -2.66% | 1,554,900 |
| Sep 28, 2026 | 0.74 | 0.76 | 0.72 | 0.75 | +0.01 | +1.35% | 1,542,200 |
| Sep 25, 2026 | 0.75 | 0.76 | 0.73 | 0.74 | -0.01 | -0.67% | 886,300 |
| Sep 24, 2026 | 0.71 | 0.76 | 0.71 | 0.75 | +0.02 | +3.31% | 1,996,000 |
| Sep 23, 2026 | 0.76 | 0.76 | 0.72 | 0.72 | -0.05 | -5.85% | 2,558,900 |
| Sep 22, 2026 | 0.78 | 0.79 | 0.76 | 0.77 | 0.00 | 0.00% | 1,277,700 |
| Sep 21, 2026 | 0.75 | 0.78 | 0.73 | 0.77 | +0.02 | +2.81% | 3,295,700 |
| Sep 18, 2026 | 0.81 | 0.81 | 0.73 | 0.75 | -0.07 | -8.22% | 7,536,800 |
| Sep 17, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | +0.01 | +1.87% | 1,765,800 |
| Sep 16, 2026 | 0.79 | 0.82 | 0.78 | 0.80 | +0.01 | +0.76% | 1,921,100 |
| Sep 15, 2026 | 0.80 | 0.82 | 0.79 | 0.79 | -0.02 | -2.70% | 2,500,600 |
| Sep 14, 2026 | 0.80 | 0.84 | 0.80 | 0.82 | +0.01 | +1.49% | 1,896,700 |
| Sep 11, 2026 | 0.80 | 0.81 | 0.79 | 0.80 | 0.00 | -0.37% | 2,084,300 |
| Sep 10, 2026 | 0.81 | 0.83 | 0.80 | 0.81 | -0.01 | -1.82% | 1,388,400 |
| Sep 9, 2026 | 0.84 | 0.85 | 0.81 | 0.82 | -0.03 | -3.63% | 2,300,300 |
| Sep 8, 2026 | 0.90 | 0.91 | 0.82 | 0.85 | -0.03 | -3.29% | 4,450,500 |
| Sep 4, 2026 | 0.86 | 0.91 | 0.85 | 0.88 | +0.03 | +3.52% | 5,831,600 |
| Sep 3, 2026 | 0.83 | 0.86 | 0.78 | 0.85 | +0.03 | +3.78% | 5,112,200 |
| Sep 2, 2026 | 0.91 | 0.91 | 0.82 | 0.82 | -0.06 | -6.92% | 23,746,300 |
| Sep 1, 2026 | 1.01 | 1.04 | 0.87 | 0.88 | -0.19 | -17.57% | 23,608,900 |
| Aug 31, 2026 | 1.01 | 1.09 | 0.97 | 1.07 | -0.11 | -9.32% | 16,124,900 |
| Aug 28, 2026 | 1.16 | 1.20 | 1.10 | 1.18 | +0.03 | +2.61% | 4,897,900 |
| Aug 27, 2026 | 1.18 | 1.20 | 1.15 | 1.15 | -0.03 | -2.54% | 2,863,900 |
| Aug 26, 2026 | 1.29 | 1.29 | 1.17 | 1.18 | -0.12 | -9.23% | 4,706,600 |
| Aug 25, 2026 | 1.31 | 1.33 | 1.29 | 1.30 | 0.00 | 0.00% | 1,890,600 |
| Aug 24, 2026 | 1.31 | 1.34 | 1.27 | 1.30 | -0.03 | -2.26% | 2,936,600 |
| Aug 21, 2026 | 1.34 | 1.37 | 1.32 | 1.33 | -0.01 | -0.75% | 1,388,900 |
| Aug 20, 2026 | 1.36 | 1.36 | 1.31 | 1.34 | -0.02 | -1.47% | 1,332,500 |
| Aug 19, 2026 | 1.35 | 1.38 | 1.33 | 1.36 | +0.02 | +1.49% | 1,651,700 |
| Aug 18, 2026 | 1.37 | 1.38 | 1.33 | 1.34 | -0.02 | -1.47% | 1,180,500 |
| Aug 17, 2026 | 1.38 | 1.38 | 1.34 | 1.36 | 0.00 | 0.00% | 1,886,100 |
| Aug 14, 2026 | 1.43 | 1.43 | 1.34 | 1.36 | -0.07 | -4.90% | 3,917,200 |
65 days, newest first. Daily bars as drawn on the LX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.