5 DAY PERFORMANCE
+1.16%
1 MONTH PERFORMANCE
-2.06%
YEAR-TO-DATE PERFORMANCE
+5.24%
Texxon Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2026 | $5.12 | $5.22 (1.95%) | $5.71 | $5.00 | 19.38 K | $116.41 M |
| 12/31/2025 | $5.32 | $4.96 (-6.77%) | $5.38 | $4.51 | 18.50 K | $110.61 M |
| 12/30/2025 | $5.59 | $5.36 (-4.11%) | $5.75 | $5.22 | 18.72 K | $119.53 M |
| 12/29/2025 | $5.33 | $5.60 (5.07%) | $5.78 | $5.33 | 138.00 K | $124.88 M |
| 12/26/2025 | $5.27 | $5.16 (-2.09%) | $5.33 | $5.13 | 145.20 K | $115.07 M |
| 12/24/2025 | $5.30 | $5.22 (-1.51%) | $5.33 | $5.20 | 8.92 K | $116.41 M |
| 12/23/2025 | $6.24 | $5.25 (-15.87%) | $6.24 | $5.25 | 19.82 K | $117.08 M |
| 12/22/2025 | $5.51 | $5.67 (2.9%) | $5.85 | $5.37 | 146.73 K | $126.44 M |
| 12/19/2025 | $5.33 | $5.34 (0.19%) | $5.59 | $5.05 | 149.52 K | $119.08 M |
| 12/18/2025 | $5.12 | $5.30 (3.52%) | $5.81 | $5.12 | 15.35 K | $118.19 M |
| 12/17/2025 | $5.10 | $5.08 (-0.39%) | $5.28 | $4.82 | 15.80 K | $113.28 M |
| 12/16/2025 | $4.88 | $4.88 (0%) | $4.98 | $4.60 | 1.30 K | $108.82 M |
| 12/15/2025 | $5.67 | $4.89 (-13.76%) | $5.90 | $4.50 | 84.94 K | $109.05 M |
| 12/12/2025 | $4.95 | $5.69 (14.95%) | $5.93 | $4.91 | 412.07 K | $126.89 M |
| 12/11/2025 | $4.76 | $4.65 (-2.31%) | $4.96 | $4.23 | 43.40 K | $103.70 M |
| 12/10/2025 | $5.39 | $4.76 (-11.69%) | $5.39 | $4.74 | 18.60 K | $106.15 M |
| 12/09/2025 | $5.12 | $5.06 (-1.17%) | $5.21 | $5.04 | 2.71 K | $112.84 M |
| 12/08/2025 | $5.08 | $5.19 (2.17%) | $5.59 | $5.00 | 9.50 K | $115.74 M |
| 12/05/2025 | $5.30 | $5.00 (-5.66%) | $5.30 | $5.00 | 9.03 K | $111.50 M |
| 12/04/2025 | $5.06 | $5.42 (7.11%) | $5.70 | $5.06 | 20.20 K | $120.87 M |
| 12/03/2025 | $5.20 | $5.19 (-0.19%) | $5.42 | $4.50 | 39.34 K | $115.74 M |
| 12/02/2025 | $5.50 | $5.33 (-3.09%) | $6.00 | $5.12 | 27.43 K | $118.86 M |
| 12/01/2025 | $5.10 | $5.21 (2.16%) | $5.32 | $4.80 | 19.82 K | $116.18 M |
| 11/28/2025 | $5.49 | $5.10 (-7.1%) | $5.55 | $4.93 | 24.63 K | $113.73 M |
| 11/26/2025 | $4.63 | $5.47 (18.14%) | $5.83 | $4.59 | 83.94 K | $121.98 M |
| 11/25/2025 | $3.74 | $4.47 (19.52%) | $4.90 | $3.74 | 110.30 K | $99.68 M |
| 11/24/2025 | $3.48 | $3.77 (8.33%) | $3.90 | $3.48 | 25.00 K | $84.07 M |
| 11/21/2025 | $3.21 | $3.41 (6.23%) | $3.41 | $3.20 | 19.60 K | $76.04 M |
| 11/20/2025 | $3.50 | $3.25 (-7.14%) | $3.50 | $3.15 | 14.70 K | $72.48 M |
| 11/19/2025 | $3.44 | $3.31 (-3.78%) | $3.51 | $3.14 | 17.42 K | $73.81 M |
| 11/18/2025 | $3.43 | $3.55 (3.5%) | $3.69 | $3.43 | 9.25 K | $79.17 M |
| 11/17/2025 | $3.77 | $3.59 (-4.77%) | $3.77 | $3.54 | 37.92 K | $80.06 M |
| 11/14/2025 | $3.66 | $3.61 (-1.37%) | $3.72 | $3.58 | 23.70 K | $80.50 M |
| 11/13/2025 | $3.90 | $3.55 (-8.97%) | $3.94 | $3.45 | 61.50 K | $79.17 M |
| 11/12/2025 | $4.25 | $3.99 (-6.12%) | $4.31 | $3.79 | 83.04 K | $88.98 M |
| 11/11/2025 | $4.06 | $4.38 (7.88%) | $4.38 | $4.00 | 4.51 K | $97.67 M |
| 11/10/2025 | $4.20 | $4.17 (-0.71%) | $4.60 | $4.00 | 18.90 K | $92.99 M |
| 11/07/2025 | $4.05 | $4.27 (5.43%) | $4.68 | $4.05 | 33.50 K | $95.22 M |
| 11/06/2025 | $4.34 | $4.05 (-6.68%) | $4.54 | $4.05 | 60.90 K | $90.32 M |
| 11/05/2025 | $5.29 | $4.55 (-13.99%) | $5.56 | $3.58 | 263.27 K | $101.47 M |
| 11/04/2025 | $6.01 | $5.70 (-5.16%) | $6.63 | $5.70 | 190.40 K | $127.11 M |
| 11/03/2025 | $6.15 | $6.38 (3.74%) | $6.69 | $5.75 | 58.56 K | $142.27 M |
| 10/31/2025 | $6.91 | $5.92 (-14.33%) | $7.38 | $5.90 | 126.50 K | $132.02 M |
| 10/30/2025 | $8.60 | $7.30 (-15.12%) | $9.18 | $7.01 | 225.66 K | $162.79 M |
| 10/29/2025 | $6.11 | $8.77 (43.54%) | $9.00 | $6.11 | 325.72 K | $195.57 M |
| 10/28/2025 | $6.43 | $6.55 (1.87%) | $6.78 | $5.53 | 108.26 K | $146.07 M |
| 10/27/2025 | $5.05 | $6.37 (26.14%) | $7.50 | $4.87 | 671.84 K | $142.05 M |
| 10/24/2025 | $4.99 | $4.92 (-1.4%) | $5.10 | $4.70 | 156.74 K | $109.72 M |
| 10/23/2025 | $4.44 | $5.07 (14.19%) | $5.20 | $4.44 | 143.74 K | $113.06 M |
| 10/22/2025 | $5.15 | $4.91 (-4.66%) | $5.90 | $4.50 | 1.68 M | $107.53 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.
