5 DAY PERFORMANCE
+501.30%
1 MONTH PERFORMANCE
+588.81%
3 MONTH PERFORMANCE
+1,083.33%
6 MONTH PERFORMANCE
+194.42%
YEAR-TO-DATE PERFORMANCE
+272.18%
Texxon Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $3.88 | $3.81 (-1.68%) | $3.90 | $3.44 | 51.79 K | $79.34 M |
| 08/05/2026 | $3.41 | $3.87 (13.49%) | $3.97 | $3.30 | 96.58 K | $80.59 M |
| 08/04/2026 | $3.17 | $3.36 (5.99%) | $3.37 | $3.09 | 66.71 K | $69.97 M |
| 08/03/2026 | $3.04 | $3.23 (6.25%) | $3.26 | $3.02 | 23.93 K | $67.26 M |
| 07/31/2026 | $3.03 | $3.07 (1.32%) | $3.14 | $3.00 | 22.02 K | $63.93 M |
| 07/30/2026 | $2.98 | $3.07 (3.02%) | $3.08 | $2.82 | 30.76 K | $63.93 M |
| 07/29/2026 | $2.85 | $2.93 (2.81%) | $2.93 | $2.78 | 32.96 K | $61.01 M |
| 07/28/2026 | $2.67 | $2.79 (4.49%) | $2.82 | $2.67 | 12.84 K | $58.10 M |
| 07/27/2026 | $2.74 | $2.67 (-2.55%) | $2.75 | $2.65 | 12.43 K | $55.60 M |
| 07/24/2026 | $2.67 | $2.67 (0%) | $2.71 | $2.63 | 11.65 K | $55.60 M |
| 07/23/2026 | $2.83 | $2.75 (-2.83%) | $2.83 | $2.62 | 39.44 K | $57.26 M |
| 07/22/2026 | $2.62 | $2.76 (5.34%) | $2.85 | $2.56 | 48.72 K | $57.47 M |
| 07/21/2026 | $2.60 | $2.58 (-0.77%) | $2.69 | $2.57 | 35.60 K | $53.72 M |
| 07/20/2026 | $2.57 | $2.59 (0.78%) | $2.61 | $2.41 | 41.20 K | $53.93 M |
| 07/17/2026 | $2.67 | $2.50 (-6.37%) | $2.67 | $2.46 | 48.34 K | $52.06 M |
| 07/16/2026 | $2.53 | $2.56 (1.19%) | $2.71 | $2.47 | 41.00 K | $53.31 M |
| 07/15/2026 | $2.60 | $2.52 (-3.08%) | $2.74 | $2.47 | 60.52 K | $52.48 M |
| 07/14/2026 | $2.76 | $2.65 (-3.99%) | $2.76 | $2.60 | 29.01 K | $55.18 M |
| 07/13/2026 | $2.68 | $2.72 (1.49%) | $2.75 | $2.60 | 33.23 K | $56.64 M |
| 07/10/2026 | $2.65 | $2.70 (1.89%) | $2.79 | $2.55 | 47.00 K | $56.22 M |
| 07/09/2026 | $2.60 | $2.69 (3.46%) | $2.81 | $2.57 | 20.64 K | $56.02 M |
| 07/08/2026 | $2.68 | $2.67 (-0.37%) | $2.75 | $2.61 | 49.30 K | $55.60 M |
| 07/07/2026 | $2.57 | $2.68 (4.28%) | $3.60 | $2.20 | 1.20 M | $55.81 M |
| 07/06/2026 | $2.34 | $2.47 (5.56%) | $2.60 | $2.27 | 66.43 K | $51.43 M |
| 07/02/2026 | $2.55 | $2.34 (-8.24%) | $2.55 | $2.34 | 614.10 K | $48.73 M |
| 07/01/2026 | $2.40 | $2.45 (2.08%) | $2.53 | $2.40 | 35.28 K | $51.02 M |
| 06/30/2026 | $2.23 | $2.41 (8.07%) | $2.46 | $2.23 | 17.42 K | $50.18 M |
| 06/29/2026 | $2.32 | $2.26 (-2.59%) | $2.38 | $2.26 | 17.81 K | $47.06 M |
| 06/26/2026 | $2.20 | $2.31 (5%) | $2.49 | $2.20 | 111.78 K | $51.51 M |
| 06/25/2026 | $2.34 | $2.25 (-3.85%) | $2.40 | $2.25 | 16.11 K | $50.18 M |
| 06/24/2026 | $2.30 | $2.35 (2.17%) | $2.40 | $2.18 | 46.45 K | $52.41 M |
| 06/23/2026 | $2.50 | $2.25 (-10%) | $2.53 | $2.21 | 82.38 K | $50.18 M |
| 06/22/2026 | $2.73 | $2.56 (-6.23%) | $2.94 | $2.50 | 93.70 K | $57.09 M |
| 06/18/2026 | $2.68 | $2.73 (1.87%) | $3.21 | $2.48 | 796.24 K | $60.88 M |
| 06/17/2026 | $2.47 | $2.68 (8.5%) | $2.71 | $2.25 | 135.30 K | $59.76 M |
| 06/16/2026 | $2.25 | $2.38 (5.78%) | $2.41 | $2.13 | 141.00 K | $53.07 M |
| 06/15/2026 | $2.19 | $2.26 (3.2%) | $2.58 | $2.19 | 150.21 K | $50.40 M |
| 06/12/2026 | $2.40 | $2.17 (-9.58%) | $2.55 | $2.15 | 114.79 K | $48.39 M |
| 06/11/2026 | $2.31 | $2.59 (12.12%) | $2.68 | $2.20 | 454.80 K | $57.76 M |
| 06/10/2026 | $2.56 | $2.35 (-8.2%) | $2.56 | $1.95 | 529.33 K | $52.41 M |
| 06/09/2026 | $3.38 | $2.57 (-23.96%) | $3.74 | $2.50 | 2.16 M | $57.31 M |
| 06/08/2026 | $1.32 | $4.95 (275%) | $12.24 | $1.31 | 142.45 M | $110.39 M |
| 06/05/2026 | $1.30 | $1.29 (-0.77%) | $1.36 | $1.26 | 47.80 K | $28.77 M |
| 06/04/2026 | $1.25 | $1.26 (0.8%) | $1.36 | $1.25 | 36.30 K | $28.10 M |
| 06/03/2026 | $1.32 | $1.24 (-6.06%) | $1.33 | $1.24 | 22.90 K | $27.65 M |
| 06/02/2026 | $1.22 | $1.28 (4.92%) | $1.37 | $1.22 | 29.37 K | $28.54 M |
| 06/01/2026 | $1.24 | $1.25 (0.81%) | $1.32 | $1.18 | 21.80 K | $27.88 M |
| 05/29/2026 | $1.33 | $1.25 (-6.02%) | $1.33 | $1.21 | 39.50 K | $27.88 M |
| 05/28/2026 | $1.31 | $1.28 (-2.29%) | $1.40 | $1.24 | 20.11 K | $28.54 M |
| 05/27/2026 | $1.31 | $1.26 (-3.82%) | $1.31 | $1.22 | 21.83 K | $28.10 M |
| 05/26/2026 | $1.33 | $1.30 (-2.26%) | $1.39 | $1.30 | 21.44 K | $28.99 M |
| 05/22/2026 | $1.33 | $1.34 (0.75%) | $1.36 | $1.27 | 24.90 K | $29.88 M |
| 05/21/2026 | $1.33 | $1.25 (-6.02%) | $1.33 | $1.23 | 19.64 K | $27.88 M |
| 05/20/2026 | $1.29 | $1.23 (-4.65%) | $1.41 | $1.23 | 25.30 K | $27.43 M |
| 05/19/2026 | $1.32 | $1.30 (-1.52%) | $1.36 | $1.29 | 11.54 K | $28.99 M |
| 05/18/2026 | $1.41 | $1.36 (-3.55%) | $1.44 | $1.31 | 74.93 K | $30.33 M |
| 05/15/2026 | $1.24 | $1.48 (19.35%) | $1.69 | $1.24 | 293.82 K | $33.00 M |
| 05/14/2026 | $1.19 | $1.21 (1.68%) | $1.25 | $1.19 | 46.90 K | $26.98 M |
| 05/13/2026 | $1.29 | $1.22 (-5.43%) | $1.29 | $1.14 | 162.25 K | $27.21 M |
| 05/12/2026 | $1.37 | $1.28 (-6.57%) | $1.37 | $1.28 | 38.50 K | $28.54 M |
| 05/11/2026 | $1.45 | $1.38 (-4.83%) | $1.45 | $1.36 | 66.59 K | $30.77 M |
| 05/08/2026 | $1.57 | $1.38 (-12.1%) | $1.57 | $1.38 | 64.40 K | $30.77 M |
| 05/07/2026 | $1.40 | $1.56 (11.43%) | $1.69 | $1.40 | 101.50 K | $34.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
