Texxon Holding Limited - Ordinary shares (NPT)
5.2971
+0.2171 (4.27%)
NASDAQ · Last Trade: Dec 18th, 9:10 PM EST
Historical Prices For Texxon Holding Limited - Ordinary shares (NPT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/18/2025 | 5.12 | 5.81 | 5.12 | 5.30 | 15,327 | 5.30 |
| 12/17/2025 | 5.10 | 5.28 | 4.82 | 5.08 | 15,799 | 5.08 |
| 12/16/2025 | 4.88 | 4.98 | 4.60 | 4.88 | 1,276 | 4.88 |
| 12/15/2025 | 5.67 | 5.90 | 4.50 | 4.89 | 84,936 | 4.89 |
| 12/12/2025 | 4.95 | 5.93 | 4.91 | 5.69 | 412,073 | 5.69 |
| 12/11/2025 | 4.76 | 4.96 | 4.23 | 4.65 | 43,361 | 4.65 |
| 12/10/2025 | 5.39 | 5.39 | 4.74 | 4.76 | 18,593 | 4.76 |
| 12/09/2025 | 5.12 | 5.21 | 5.04 | 5.06 | 2,712 | 5.06 |
| 12/08/2025 | 5.08 | 5.59 | 5.00 | 5.19 | 9,450 | 5.19 |
| 12/05/2025 | 5.30 | 5.30 | 5.00 | 5.00 | 9,032 | 5.00 |
| 12/04/2025 | 5.06 | 5.70 | 5.06 | 5.42 | 20,195 | 5.42 |
| 12/03/2025 | 5.20 | 5.42 | 4.50 | 5.19 | 39,335 | 5.19 |
| 12/02/2025 | 5.50 | 6.00 | 5.12 | 5.33 | 27,426 | 5.33 |
| 12/01/2025 | 5.10 | 5.32 | 4.80 | 5.21 | 19,719 | 5.21 |
| 11/28/2025 | 5.49 | 5.55 | 4.93 | 5.10 | 24,630 | 5.10 |
| 11/26/2025 | 4.63 | 5.83 | 4.59 | 5.47 | 83,942 | 5.47 |
| 11/25/2025 | 3.73 | 4.90 | 3.73 | 4.47 | 110,282 | 4.47 |
| 11/24/2025 | 3.48 | 3.90 | 3.48 | 3.77 | 24,951 | 3.77 |
| 11/21/2025 | 3.21 | 3.41 | 3.20 | 3.41 | 19,551 | 3.41 |
| 11/20/2025 | 3.50 | 3.50 | 3.15 | 3.25 | 14,672 | 3.25 |
| 11/19/2025 | 3.44 | 3.51 | 3.14 | 3.31 | 17,422 | 3.31 |
| 11/18/2025 | 3.43 | 3.69 | 3.43 | 3.55 | 9,247 | 3.55 |
| 11/17/2025 | 3.77 | 3.77 | 3.54 | 3.59 | 37,923 | 3.59 |
| 11/14/2025 | 3.66 | 3.72 | 3.58 | 3.61 | 23,665 | 3.61 |
| 11/13/2025 | 3.90 | 3.94 | 3.45 | 3.55 | 61,501 | 3.55 |
| 11/12/2025 | 4.25 | 4.31 | 3.79 | 3.99 | 83,038 | 3.99 |
| 11/11/2025 | 4.06 | 4.38 | 4.00 | 4.38 | 4,240 | 4.38 |
| 11/10/2025 | 4.20 | 4.60 | 4.00 | 4.17 | 18,406 | 4.17 |
| 11/07/2025 | 4.05 | 4.68 | 4.05 | 4.27 | 33,455 | 4.27 |
| 11/06/2025 | 4.34 | 4.54 | 4.05 | 4.05 | 59,883 | 4.05 |
| 11/05/2025 | 5.29 | 5.56 | 3.58 | 4.55 | 263,065 | 4.55 |
| 11/04/2025 | 6.01 | 6.63 | 5.70 | 5.70 | 190,112 | 5.70 |
| 11/03/2025 | 6.15 | 6.69 | 5.75 | 6.38 | 58,512 | 6.38 |
| 10/31/2025 | 6.91 | 7.38 | 5.90 | 5.92 | 126,480 | 5.92 |
| 10/30/2025 | 8.60 | 9.18 | 7.01 | 7.30 | 225,660 | 7.30 |
| 10/29/2025 | 6.11 | 9.00 | 6.11 | 8.77 | 325,064 | 8.77 |
| 10/28/2025 | 6.43 | 6.78 | 5.53 | 6.55 | 108,258 | 6.55 |
| 10/27/2025 | 5.05 | 7.50 | 4.87 | 6.37 | 671,252 | 6.37 |
| 10/24/2025 | 4.99 | 5.10 | 4.70 | 4.92 | 156,744 | 4.92 |
| 10/23/2025 | 4.44 | 5.20 | 4.44 | 5.07 | 143,636 | 5.07 |
| 10/22/2025 | 5.15 | 5.90 | 4.50 | 4.91 | 1,676,186 | 4.91 |