5 DAY PERFORMANCE
+925.56%
1 MONTH PERFORMANCE
+716.81%
3 MONTH PERFORMANCE
+377.00%
6 MONTH PERFORMANCE
+1,068.35%
YEAR-TO-DATE PERFORMANCE
+272.18%
1 YEAR PERFORMANCE
+305.71%
Texxon Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.68 | $1.72 (2.38%) | $1.78 | $1.67 | 1.12 K | |
| 11/04/2026 | $1.87 | $1.79 (-4.28%) | $1.87 | $1.78 | 9.80 K | $37.27 M |
| 11/03/2026 | $1.62 | $1.77 (9.26%) | $1.80 | $1.62 | 14.60 K | $36.86 M |
| 11/02/2026 | $1.79 | $1.66 (-7.26%) | $1.80 | $1.63 | 4.54 K | $34.57 M |
| 10/30/2026 | $1.85 | $1.80 (-2.7%) | $1.85 | $1.72 | 12.61 K | $37.48 M |
| 10/29/2026 | $1.78 | $1.85 (3.93%) | $1.95 | $1.75 | 7.80 K | $38.52 M |
| 10/28/2026 | $1.78 | $1.86 (4.49%) | $1.98 | $1.76 | 2.53 K | $38.73 M |
| 10/27/2026 | $1.78 | $1.76 (-1.12%) | $1.96 | $1.76 | 33.20 K | $36.65 M |
| 10/26/2026 | $1.63 | $1.78 (9.2%) | $1.81 | $1.62 | 5.38 K | $37.07 M |
| 10/23/2026 | $1.62 | $1.60 (-1.23%) | $1.62 | $1.35 | 14.94 K | $33.32 M |
| 10/22/2026 | $1.66 | $1.42 (-14.46%) | $1.66 | $1.39 | 19.50 K | $29.57 M |
| 10/21/2026 | $1.74 | $1.70 (-2.3%) | $1.74 | $1.59 | 30.41 K | $35.40 M |
| 10/20/2026 | $1.78 | $1.73 (-2.81%) | $1.78 | $1.72 | 2.49 K | $36.02 M |
| 10/19/2026 | $1.87 | $1.73 (-7.49%) | $1.91 | $1.70 | 23.64 K | $36.02 M |
| 10/16/2026 | $2.06 | $1.78 (-13.59%) | $2.06 | $1.78 | 26.41 K | $37.07 M |
| 10/15/2026 | $2.18 | $2.03 (-6.88%) | $2.36 | $2.02 | 32.17 K | $42.27 M |
| 10/14/2026 | $2.26 | $2.18 (-3.54%) | $2.38 | $2.18 | 20.20 K | $45.40 M |
| 10/13/2026 | $2.43 | $2.27 (-6.58%) | $2.43 | $2.20 | 15.90 K | $47.27 M |
| 10/12/2026 | $2.41 | $2.20 (-8.71%) | $2.41 | $2.20 | 22.26 K | $45.81 M |
| 10/09/2026 | $2.46 | $2.41 (-2.03%) | $2.46 | $2.32 | 4.81 K | $50.18 M |
| 10/08/2026 | $2.40 | $2.46 (2.5%) | $2.46 | $2.35 | 5.60 K | $51.23 M |
| 10/07/2026 | $2.33 | $2.41 (3.43%) | $2.43 | $2.33 | 15.90 K | $50.18 M |
| 10/06/2026 | $2.37 | $2.33 (-1.69%) | $2.37 | $2.25 | 12.71 K | $48.52 M |
| 10/05/2026 | $2.37 | $2.26 (-4.64%) | $2.50 | $2.25 | 21.24 K | $47.06 M |
| 10/02/2026 | $2.41 | $2.44 (1.24%) | $2.51 | $2.25 | 22.59 K | $50.81 M |
| 10/01/2026 | $2.61 | $2.57 (-1.53%) | $2.68 | $2.37 | 52.70 K | $53.52 M |
| 09/30/2026 | $2.67 | $2.70 (1.12%) | $2.85 | $2.60 | 19.00 K | $56.22 M |
| 09/29/2026 | $2.83 | $2.68 (-5.3%) | $2.99 | $2.58 | 33.64 K | $55.81 M |
| 09/28/2026 | $2.83 | $2.83 (0%) | $2.83 | $2.83 | 990 | $58.93 M |
| 09/25/2026 | $2.88 | $2.87 (-0.35%) | $2.93 | $2.85 | 7.80 K | $59.76 M |
| 09/24/2026 | $2.98 | $2.91 (-2.35%) | $3.10 | $2.91 | 8.32 K | $60.60 M |
| 09/23/2026 | $2.92 | $2.98 (2.05%) | $3.04 | $2.92 | 2.20 K | $62.05 M |
| 09/22/2026 | $2.96 | $2.98 (0.68%) | $3.01 | $2.88 | 6.98 K | $62.05 M |
| 09/21/2026 | $2.91 | $2.85 (-2.06%) | $2.91 | $2.72 | 14.13 K | $59.35 M |
| 09/18/2026 | $2.76 | $2.90 (5.07%) | $2.90 | $2.58 | 59.33 K | $60.39 M |
| 09/17/2026 | $3.23 | $2.80 (-13.31%) | $3.23 | $2.77 | 38.03 K | $58.31 M |
| 09/16/2026 | $2.80 | $3.10 (10.71%) | $3.62 | $2.69 | 88.30 K | $64.55 M |
| 09/15/2026 | $2.81 | $2.90 (3.2%) | $2.96 | $2.81 | 2.22 K | $60.39 M |
| 09/14/2026 | $2.97 | $2.81 (-5.39%) | $2.97 | $2.70 | 10.73 K | $58.51 M |
| 09/11/2026 | $2.85 | $2.93 (2.81%) | $2.93 | $2.84 | 7.53 K | $61.01 M |
| 09/10/2026 | $3.19 | $2.90 (-9.09%) | $3.19 | $2.80 | 19.56 K | $60.39 M |
| 09/09/2026 | $2.92 | $2.99 (2.4%) | $3.23 | $2.92 | 9.91 K | $62.26 M |
| 09/08/2026 | $2.87 | $2.89 (0.7%) | $3.05 | $2.87 | 4.70 K | $60.18 M |
| 09/04/2026 | $3.18 | $2.87 (-9.75%) | $3.30 | $2.87 | 48.92 K | $59.76 M |
| 09/03/2026 | $3.40 | $2.95 (-13.24%) | $3.40 | $2.85 | 79.25 K | $61.43 M |
| 09/02/2026 | $3.46 | $3.42 (-1.16%) | $3.48 | $3.39 | 4.61 K | $71.22 M |
| 09/01/2026 | $3.45 | $3.48 (0.87%) | $3.57 | $3.45 | 5.20 K | $72.47 M |
| 08/31/2026 | $3.54 | $3.48 (-1.69%) | $3.60 | $3.48 | 45.06 K | $72.47 M |
| 08/28/2026 | $3.53 | $3.53 (0%) | $3.53 | $3.53 | 3.70 K | $73.51 M |
| 08/27/2026 | $3.57 | $3.53 (-1.12%) | $3.66 | $3.52 | 5.20 K | $73.51 M |
| 08/26/2026 | $3.62 | $3.57 (-1.38%) | $3.67 | $3.57 | 4.90 K | $74.34 M |
| 08/25/2026 | $3.73 | $3.62 (-2.95%) | $3.74 | $3.58 | 3.86 K | $75.38 M |
| 08/24/2026 | $3.88 | $3.74 (-3.61%) | $3.88 | $3.58 | 12.30 K | $77.88 M |
| 08/21/2026 | $3.69 | $3.58 (-2.98%) | $3.69 | $3.58 | 8.95 K | $74.55 M |
| 08/20/2026 | $3.57 | $3.57 (0%) | $3.75 | $3.55 | 12.50 K | $74.34 M |
| 08/19/2026 | $3.55 | $3.60 (1.41%) | $3.74 | $3.55 | 7.59 K | $74.96 M |
| 08/18/2026 | $3.63 | $3.55 (-2.2%) | $3.63 | $3.50 | 5.21 K | $73.92 M |
| 08/17/2026 | $3.59 | $3.52 (-1.95%) | $3.77 | $3.49 | 19.83 K | $73.30 M |
| 08/14/2026 | $3.60 | $3.61 (0.28%) | $3.68 | $3.51 | 12.20 K | $75.17 M |
| 08/13/2026 | $3.40 | $3.59 (5.59%) | $3.66 | $3.27 | 36.70 K | $74.76 M |
| 08/12/2026 | $3.85 | $3.47 (-9.87%) | $3.85 | $3.47 | 20.60 K | $72.26 M |
| 08/11/2026 | $4.04 | $3.73 (-7.67%) | $4.13 | $3.70 | 28.60 K | $77.67 M |
| 08/10/2026 | $4.12 | $4.14 (0.49%) | $4.55 | $4.00 | 64.90 K | $86.21 M |
| 08/07/2026 | $3.78 | $4.20 (11.11%) | $4.47 | $3.78 | 87.31 K | $87.46 M |
| 08/06/2026 | $3.81 | $3.81 (0%) | $3.89 | $3.44 | 51.81 K | $79.34 M |
| 08/05/2026 | $3.41 | $3.87 (13.49%) | $3.97 | $3.30 | 96.58 K | $80.59 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.
