NASDAQ : NPT
Texxon Holding Limited — Price history
Industrials · Integrated Freight & Logistics · China
Last price 1.8 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 39.93M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Texxon Holding Limited (NPT) closed at 1.66 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.79 | 1.8 | 1.632 | 1.66 | 4,534 | -7.78% |
| 2026-10-30 | 1.85 | 1.85 | 1.72 | 1.8 | 12,607 | -2.70% |
| 2026-10-29 | 1.78 | 1.95 | 1.75 | 1.85 | 7,787 | -0.54% |
| 2026-10-28 | 1.78 | 1.98 | 1.76 | 1.86 | 2,530 | +5.68% |
| 2026-10-27 | 1.78 | 1.96 | 1.76 | 1.76 | 33,187 | -1.12% |
| 2026-10-26 | 1.63 | 1.81 | 1.62 | 1.78 | 5,384 | +11.25% |
| 2026-10-23 | 1.62 | 1.62 | 1.35 | 1.6 | 14,937 | +12.68% |
| 2026-10-22 | 1.655 | 1.655 | 1.39 | 1.42 | 19,472 | -16.22% |
| 2026-10-21 | 1.74 | 1.74 | 1.59 | 1.695 | 30,407 | -2.02% |
| 2026-10-20 | 1.779 | 1.779 | 1.72 | 1.73 | 2,493 | +0.00% |
| 2026-10-19 | 1.87 | 1.908 | 1.7 | 1.73 | 23,137 | -2.54% |
| 2026-10-16 | 2.059 | 2.06 | 1.775 | 1.775 | 26,406 | -12.56% |
| 2026-10-15 | 2.18 | 2.36 | 2.02 | 2.03 | 32,065 | -6.88% |
| 2026-10-14 | 2.26 | 2.385 | 2.18 | 2.18 | 20,156 | -3.96% |
| 2026-10-13 | 2.43 | 2.43 | 2.2 | 2.27 | 15,549 | +3.18% |
| 2026-10-12 | 2.41 | 2.41 | 2.2 | 2.2 | 19,667 | -8.71% |
| 2026-10-09 | 2.459 | 2.46 | 2.321 | 2.41 | 4,443 | -1.83% |
| 2026-10-08 | 2.4 | 2.46 | 2.35 | 2.455 | 5,519 | +1.87% |
| 2026-10-07 | 2.33 | 2.43 | 2.33 | 2.41 | 15,868 | +3.43% |
| 2026-10-06 | 2.37 | 2.37 | 2.252 | 2.33 | 12,595 | +3.10% |
| 2026-10-05 | 2.37 | 2.5 | 2.25 | 2.26 | 20,243 | -7.38% |
| 2026-10-02 | 2.41 | 2.505 | 2.25 | 2.44 | 21,486 | -5.18% |
| 2026-10-01 | 2.61 | 2.68 | 2.37 | 2.573 | 22,156 | -4.69% |
| 2026-09-30 | 2.67 | 2.85 | 2.6 | 2.7 | 18,989 | +0.75% |
| 2026-09-29 | 2.832 | 2.99 | 2.58 | 2.68 | 33,644 | -5.30% |
| 2026-09-28 | 2.83 | 2.83 | 2.83 | 2.83 | 990 | -1.39% |
| 2026-09-25 | 2.88 | 2.925 | 2.85 | 2.87 | 7,756 | -1.37% |
| 2026-09-24 | 2.98 | 3.1 | 2.91 | 2.91 | 8,321 | -2.35% |
| 2026-09-23 | 2.92 | 3.04 | 2.92 | 2.98 | 2,155 | +0.00% |
| 2026-09-22 | 2.96 | 3.008 | 2.88 | 2.98 | 6,978 | +4.56% |
| 2026-09-21 | 2.91 | 2.91 | 2.72 | 2.85 | 14,128 | -1.72% |
| 2026-09-18 | 2.76 | 2.9 | 2.58 | 2.9 | 59,331 | +3.57% |
| 2026-09-17 | 3.23 | 3.23 | 2.77 | 2.8 | 38,031 | -9.68% |
| 2026-09-16 | 2.8 | 3.62 | 2.69 | 3.1 | 88,251 | +6.90% |
| 2026-09-15 | 2.81 | 2.955 | 2.81 | 2.9 | 2,217 | +3.20% |
| 2026-09-14 | 2.97 | 2.97 | 2.7 | 2.81 | 10,727 | -4.10% |
| 2026-09-11 | 2.85 | 2.93 | 2.84 | 2.93 | 7,531 | +1.03% |
| 2026-09-10 | 3.19 | 3.19 | 2.8 | 2.9 | 19,555 | -3.01% |
| 2026-09-09 | 2.92 | 3.23 | 2.92 | 2.99 | 9,908 | +3.46% |
| 2026-09-08 | 2.87 | 3.051 | 2.87 | 2.89 | 4,703 | +0.70% |
| 2026-09-04 | 3.18 | 3.3 | 2.87 | 2.87 | 48,918 | -2.71% |
| 2026-09-03 | 3.4 | 3.4 | 2.85 | 2.95 | 79,253 | -13.74% |
| 2026-09-02 | 3.46 | 3.48 | 3.39 | 3.42 | 4,614 | -1.73% |
| 2026-09-01 | 3.45 | 3.572 | 3.45 | 3.48 | 5,203 | +0.00% |
| 2026-08-31 | 3.54 | 3.6 | 3.48 | 3.48 | 45,061 | -1.42% |
| 2026-08-28 | 3.53 | 3.53 | 3.53 | 3.53 | 3,703 | +0.00% |
| 2026-08-27 | 3.57 | 3.656 | 3.52 | 3.53 | 5,190 | -1.12% |
| 2026-08-26 | 3.62 | 3.675 | 3.57 | 3.57 | 4,823 | -1.38% |
| 2026-08-25 | 3.73 | 3.74 | 3.575 | 3.62 | 3,856 | -3.21% |
| 2026-08-24 | 3.881 | 3.881 | 3.582 | 3.74 | 12,277 | +4.47% |
| 2026-08-21 | 3.69 | 3.69 | 3.58 | 3.58 | 8,945 | +0.28% |
| 2026-08-20 | 3.565 | 3.75 | 3.545 | 3.57 | 12,502 | -0.83% |
| 2026-08-19 | 3.55 | 3.735 | 3.55 | 3.6 | 7,586 | +1.41% |
| 2026-08-18 | 3.625 | 3.625 | 3.5 | 3.55 | 5,209 | +0.85% |
| 2026-08-17 | 3.59 | 3.767 | 3.488 | 3.52 | 19,832 | -2.49% |
| 2026-08-14 | 3.6 | 3.68 | 3.51 | 3.61 | 12,187 | +0.56% |
| 2026-08-13 | 3.4 | 3.66 | 3.271 | 3.59 | 36,690 | +3.46% |
| 2026-08-12 | 3.85 | 3.85 | 3.47 | 3.47 | 20,595 | -6.97% |
| 2026-08-11 | 4.04 | 4.13 | 3.7 | 3.73 | 28,603 | -9.90% |
| 2026-08-10 | 4.12 | 4.545 | 4 | 4.14 | 64,903 | -1.43% |
| 2026-08-07 | 3.78 | 4.47 | 3.78 | 4.2 | 87,313 | +10.24% |
| 2026-08-06 | 3.81 | 3.89 | 3.44 | 3.81 | 51,814 | -1.55% |
| 2026-08-05 | 3.41 | 3.97 | 3.3 | 3.87 | 96,578 | +15.18% |
| 2026-08-04 | 3.169 | 3.37 | 3.09 | 3.36 | 66,714 | +4.19% |
| 2026-08-03 | 3.04 | 3.26 | 3.015 | 3.225 | 23,934 | +5.05% |
| 2026-07-31 | 3.03 | 3.14 | 3 | 3.07 | 22,015 | +0.00% |
| 2026-07-30 | 2.98 | 3.08 | 2.82 | 3.07 | 30,759 | +4.78% |
| 2026-07-29 | 2.846 | 2.93 | 2.775 | 2.93 | 32,955 | +5.02% |
| 2026-07-28 | 2.67 | 2.825 | 2.67 | 2.79 | 12,840 | +4.49% |
| 2026-07-27 | 2.74 | 2.75 | 2.65 | 2.67 | 12,430 | +0.19% |
| 2026-07-24 | 2.67 | 2.71 | 2.63 | 2.665 | 11,649 | -3.09% |
| 2026-07-23 | 2.83 | 2.83 | 2.62 | 2.75 | 39,443 | -0.36% |
| 2026-07-22 | 2.62 | 2.853 | 2.56 | 2.76 | 48,719 | +6.98% |
| 2026-07-21 | 2.6 | 2.69 | 2.57 | 2.58 | 35,550 | -0.39% |
| 2026-07-20 | 2.57 | 2.61 | 2.41 | 2.59 | 41,185 | +3.60% |
| 2026-07-17 | 2.67 | 2.67 | 2.46 | 2.5 | 48,340 | -2.34% |
| 2026-07-16 | 2.53 | 2.71 | 2.47 | 2.56 | 41,000 | +1.59% |
| 2026-07-15 | 2.6 | 2.74 | 2.47 | 2.52 | 60,519 | -4.91% |
| 2026-07-14 | 2.76 | 2.76 | 2.6 | 2.65 | 29,010 | -2.57% |
| 2026-07-13 | 2.68 | 2.75 | 2.6 | 2.72 | 33,225 | +0.74% |
| 2026-07-10 | 2.65 | 2.79 | 2.55 | 2.7 | 47,004 | +0.37% |
| 2026-07-09 | 2.6 | 2.81 | 2.571 | 2.69 | 20,643 | +0.75% |
| 2026-07-08 | 2.68 | 2.75 | 2.608 | 2.67 | 49,284 | -0.37% |
| 2026-07-07 | 2.57 | 3.6 | 2.2 | 2.68 | 1,196,550 | +8.50% |
| 2026-07-06 | 2.34 | 2.6 | 2.27 | 2.47 | 66,434 | +5.56% |
| 2026-07-02 | 2.55 | 2.55 | 2.34 | 2.34 | 614,059 | -4.49% |
| 2026-07-01 | 2.4 | 2.53 | 2.4 | 2.45 | 35,279 | +1.66% |
| 2026-06-30 | 2.23 | 2.46 | 2.23 | 2.41 | 17,417 | +6.64% |
| 2026-06-29 | 2.32 | 2.38 | 2.26 | 2.26 | 17,809 | -2.16% |
| 2026-06-26 | 2.2 | 2.49 | 2.2 | 2.31 | 111,782 | +2.67% |
| 2026-06-25 | 2.34 | 2.4 | 2.25 | 2.25 | 16,111 | -4.26% |
| 2026-06-24 | 2.3 | 2.405 | 2.18 | 2.35 | 46,449 | +4.44% |
| 2026-06-23 | 2.5 | 2.53 | 2.21 | 2.25 | 82,381 | -12.11% |
| 2026-06-22 | 2.73 | 2.939 | 2.5 | 2.56 | 93,684 | -6.23% |
| 2026-06-18 | 2.68 | 3.213 | 2.475 | 2.73 | 796,244 | +1.87% |
| 2026-06-17 | 2.47 | 2.705 | 2.25 | 2.68 | 135,257 | +12.61% |
| 2026-06-16 | 2.25 | 2.41 | 2.13 | 2.38 | 140,976 | +5.31% |
| 2026-06-15 | 2.19 | 2.58 | 2.19 | 2.26 | 150,210 | +4.15% |
| 2026-06-12 | 2.4 | 2.554 | 2.15 | 2.17 | 114,788 | -16.22% |
| 2026-06-11 | 2.31 | 2.68 | 2.2 | 2.59 | 454,796 | +10.21% |
| 2026-06-10 | 2.56 | 2.56 | 1.95 | 2.35 | 529,331 | -8.56% |
| 2026-06-09 | 3.38 | 3.74 | 2.5 | 2.57 | 2,160,399 | -48.08% |
| 2026-06-08 | 1.325 | 12.24 | 1.31 | 4.95 | 142,446,139 | +283.72% |
| 2026-06-05 | 1.3 | 1.36 | 1.26 | 1.29 | 47,790 | +2.38% |
| 2026-06-04 | 1.25 | 1.36 | 1.25 | 1.26 | 36,298 | +1.61% |
| 2026-06-03 | 1.32 | 1.33 | 1.24 | 1.24 | 22,880 | -3.13% |
| 2026-06-02 | 1.22 | 1.37 | 1.22 | 1.28 | 29,372 | +2.40% |
| 2026-06-01 | 1.24 | 1.32 | 1.18 | 1.25 | 21,795 | +0.00% |
| 2026-05-29 | 1.33 | 1.33 | 1.21 | 1.25 | 39,504 | -2.34% |
| 2026-05-28 | 1.31 | 1.4 | 1.24 | 1.28 | 20,114 | +1.59% |
| 2026-05-27 | 1.31 | 1.31 | 1.22 | 1.26 | 21,826 | -3.08% |
| 2026-05-26 | 1.33 | 1.39 | 1.3 | 1.3 | 21,442 | -2.99% |
| 2026-05-22 | 1.328 | 1.36 | 1.27 | 1.34 | 24,853 | +7.20% |
| 2026-05-21 | 1.325 | 1.325 | 1.23 | 1.25 | 19,637 | +1.63% |
| 2026-05-20 | 1.29 | 1.41 | 1.23 | 1.23 | 25,259 | -5.38% |
| 2026-05-19 | 1.32 | 1.36 | 1.29 | 1.3 | 11,535 | -4.41% |
| 2026-05-18 | 1.41 | 1.44 | 1.31 | 1.36 | 74,929 | -8.11% |
| 2026-05-15 | 1.24 | 1.69 | 1.24 | 1.48 | 293,817 | +22.31% |
| 2026-05-14 | 1.19 | 1.249 | 1.19 | 1.21 | 46,886 | -0.82% |
| 2026-05-13 | 1.29 | 1.29 | 1.14 | 1.22 | 162,248 | -4.69% |