Texxon Holding Limited - Ordinary shares (NPT)
2.5900
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 12th, 5:58 AM EDT
Historical Prices For Texxon Holding Limited - Ordinary shares (NPT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/11/2026 | 2.28 | 2.68 | 2.20 | 2.59 | 451,624 | 2.59 |
| 6/10/2026 | 2.56 | 2.56 | 1.95 | 2.35 | 526,684 | 2.35 |
| 6/09/2026 | 3.38 | 3.74 | 2.50 | 2.57 | 2,141,022 | 2.57 |
| 6/08/2026 | 1.32 | 4.95 | 1.31 | 4.95 | 142,290,849 | 4.95 |
| 6/05/2026 | 1.30 | 1.36 | 1.26 | 1.29 | 47,790 | 1.29 |
| 6/04/2026 | 1.25 | 1.36 | 1.25 | 1.26 | 36,298 | 1.26 |
| 6/03/2026 | 1.32 | 1.33 | 1.24 | 1.24 | 22,880 | 1.24 |
| 6/02/2026 | 1.22 | 1.37 | 1.22 | 1.28 | 29,318 | 1.28 |
| 6/01/2026 | 1.24 | 1.32 | 1.18 | 1.25 | 21,795 | 1.25 |
| 5/29/2026 | 1.33 | 1.33 | 1.21 | 1.25 | 39,505 | 1.25 |
| 5/28/2026 | 1.31 | 1.40 | 1.24 | 1.28 | 20,114 | 1.28 |
| 5/27/2026 | 1.31 | 1.31 | 1.22 | 1.26 | 21,826 | 1.26 |
| 5/26/2026 | 1.33 | 1.39 | 1.30 | 1.30 | 21,374 | 1.30 |
| 5/22/2026 | 1.33 | 1.36 | 1.27 | 1.34 | 24,853 | 1.34 |
| 5/21/2026 | 1.33 | 1.32 | 1.23 | 1.25 | 19,637 | 1.25 |
| 5/20/2026 | 1.29 | 1.41 | 1.23 | 1.23 | 25,250 | 1.23 |
| 5/19/2026 | 1.32 | 1.36 | 1.29 | 1.30 | 11,535 | 1.30 |
| 5/18/2026 | 1.41 | 1.44 | 1.31 | 1.36 | 73,987 | 1.36 |
| 5/15/2026 | 1.24 | 1.69 | 1.24 | 1.48 | 293,817 | 1.48 |
| 5/14/2026 | 1.19 | 1.25 | 1.19 | 1.21 | 46,727 | 1.21 |
| 5/13/2026 | 1.29 | 1.29 | 1.14 | 1.22 | 162,131 | 1.22 |
| 5/12/2026 | 1.37 | 1.37 | 1.28 | 1.28 | 35,419 | 1.28 |
| 5/11/2026 | 1.45 | 1.45 | 1.36 | 1.38 | 66,593 | 1.38 |
| 5/08/2026 | 1.57 | 1.57 | 1.38 | 1.38 | 64,402 | 1.38 |
| 5/07/2026 | 1.40 | 1.69 | 1.40 | 1.56 | 101,071 | 1.56 |
| 5/06/2026 | 1.61 | 1.61 | 1.40 | 1.40 | 89,389 | 1.40 |
| 5/05/2026 | 1.65 | 1.70 | 1.58 | 1.58 | 50,493 | 1.58 |
| 5/04/2026 | 1.69 | 1.71 | 1.58 | 1.65 | 71,824 | 1.65 |
| 5/01/2026 | 1.79 | 1.89 | 1.71 | 1.76 | 120,564 | 1.76 |
| 4/30/2026 | 1.77 | 1.88 | 1.69 | 1.86 | 52,355 | 1.86 |
| 4/29/2026 | 1.88 | 1.93 | 1.70 | 1.76 | 182,524 | 1.76 |
| 4/28/2026 | 1.90 | 1.95 | 1.71 | 1.90 | 197,518 | 1.90 |
| 4/27/2026 | 2.02 | 2.44 | 1.81 | 1.91 | 390,725 | 1.91 |
| 4/24/2026 | 1.77 | 2.10 | 1.25 | 1.99 | 2,287,324 | 1.99 |
| 4/23/2026 | 3.45 | 3.52 | 1.82 | 1.83 | 3,419,054 | 1.83 |
| 4/22/2026 | 3.74 | 3.75 | 3.58 | 3.69 | 732,262 | 3.69 |
| 4/21/2026 | 4.22 | 4.40 | 3.53 | 3.68 | 1,098,989 | 3.68 |
| 4/20/2026 | 3.88 | 5.04 | 3.74 | 4.45 | 975,814 | 4.45 |
| 4/17/2026 | 3.34 | 4.77 | 3.06 | 3.96 | 16,300,190 | 3.96 |
| 4/16/2026 | 6.01 | 6.12 | 2.79 | 3.22 | 1,667,223 | 3.22 |
| 4/15/2026 | 7.50 | 7.80 | 5.72 | 5.85 | 212,712 | 5.85 |
| 4/14/2026 | 8.05 | 8.69 | 7.01 | 7.41 | 78,230 | 7.41 |
| 4/13/2026 | 10.20 | 10.79 | 7.81 | 7.92 | 100,243 | 7.92 |
| 4/10/2026 | 9.92 | 10.70 | 9.92 | 10.31 | 27,781 | 10.31 |
| 4/09/2026 | 8.02 | 10.79 | 8.02 | 9.81 | 43,884 | 9.81 |
| 4/08/2026 | 10.20 | 10.33 | 8.05 | 9.00 | 144,091 | 9.00 |
| 4/07/2026 | 9.78 | 10.50 | 9.36 | 9.71 | 44,702 | 9.71 |
| 4/06/2026 | 12.22 | 14.79 | 8.55 | 9.44 | 133,108 | 9.44 |
| 4/02/2026 | 9.32 | 13.86 | 9.32 | 12.66 | 189,858 | 12.66 |
| 4/01/2026 | 7.60 | 11.80 | 7.60 | 10.94 | 405,486 | 10.94 |
| 3/31/2026 | 6.42 | 8.28 | 4.80 | 7.48 | 5,599,198 | 7.48 |
| 3/30/2026 | 5.67 | 7.53 | 4.35 | 4.77 | 171,365 | 4.77 |
| 3/27/2026 | 6.15 | 6.20 | 5.33 | 5.62 | 277,914 | 5.62 |
| 3/26/2026 | 6.45 | 6.97 | 5.80 | 6.14 | 67,456 | 6.14 |
| 3/25/2026 | 7.50 | 7.96 | 5.90 | 6.31 | 115,659 | 6.31 |
| 3/24/2026 | 8.50 | 8.50 | 7.19 | 7.40 | 33,192 | 7.40 |
| 3/23/2026 | 7.47 | 7.99 | 7.15 | 7.71 | 138,367 | 7.71 |
| 3/20/2026 | 6.36 | 7.36 | 5.75 | 7.36 | 63,783 | 7.36 |
| 3/19/2026 | 7.61 | 8.00 | 5.70 | 6.32 | 57,775 | 6.32 |
| 3/18/2026 | 15.50 | 15.50 | 7.50 | 8.05 | 261,539 | 8.05 |
| 3/17/2026 | 17.86 | 17.86 | 15.50 | 15.75 | 73,061 | 15.75 |
| 3/16/2026 | 18.74 | 20.49 | 17.61 | 17.86 | 63,459 | 17.86 |
| 3/13/2026 | 16.72 | 18.36 | 16.01 | 18.19 | 39,463 | 18.19 |
| 3/12/2026 | 17.60 | 17.60 | 16.03 | 16.17 | 45,259 | 16.17 |