XNAS
Datos históricos de Texxon Holding Limited Ordinary shares
Texxon Holding Limited Ordinary shares · NPT
$2.28
▼ -0.13 (-5.39%)
Última operación · 10/10/2026, 22:53:54 UTC
- Variación en el periodo
- −50.92%
- Máximo
- US$22.38
- 5 de marzo de 2026
- Mínimo
- US$1.14
- 13 de mayo de 2026
- Volumen medio diario
- 1.04 M
Del 22 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.46 | 2.46 | 2.32 | 2.41 | −1.83% | 4,809.631 |
| 8 oct 2026 | 2.40 | 2.46 | 2.35 | 2.46 | +1.87% | 5,586.515 |
| 7 oct 2026 | 2.33 | 2.43 | 2.33 | 2.41 | +3.43% | 15,868.527 |
| 6 oct 2026 | 2.37 | 2.37 | 2.25 | 2.33 | +3.10% | 12,707.527 |
| 5 oct 2026 | 2.37 | 2.50 | 2.25 | 2.26 | −7.38% | 21,244.185 |
| 2 oct 2026 | 2.41 | 2.51 | 2.25 | 2.44 | −5.18% | 22,591.303 |
| 1 oct 2026 | 2.61 | 2.68 | 2.37 | 2.57 | −4.69% | 52,656.932 |
| 30 sep 2026 | 2.67 | 2.85 | 2.60 | 2.70 | +0.75% | 18,989.446 |
| 29 sep 2026 | 2.83 | 2.99 | 2.58 | 2.68 | −5.30% | 33,644.527 |
| 28 sep 2026 | 2.83 | 2.83 | 2.83 | 2.83 | −1.39% | 990.43 |
| 25 sep 2026 | 2.88 | 2.93 | 2.85 | 2.87 | −1.37% | 7,756.527 |
| 24 sep 2026 | 2.98 | 3.10 | 2.91 | 2.91 | −2.35% | 8,321.835 |
| 23 sep 2026 | 2.92 | 3.04 | 2.92 | 2.98 | 0.00% | 2,155.527 |
| 22 sep 2026 | 2.96 | 3.01 | 2.88 | 2.98 | +4.56% | 6,978.675 |
| 21 sep 2026 | 2.91 | 2.91 | 2.72 | 2.85 | −1.72% | 14,128.572 |
| 18 sep 2026 | 2.76 | 2.90 | 2.58 | 2.90 | +3.57% | 59,331.834 |
| 17 sep 2026 | 3.23 | 3.23 | 2.77 | 2.80 | −9.68% | 38,031.219 |
| 16 sep 2026 | 2.80 | 3.62 | 2.69 | 3.10 | +6.90% | 88,251.873 |
| 15 sep 2026 | 2.81 | 2.96 | 2.81 | 2.90 | +3.20% | 2,217.67 |
| 14 sep 2026 | 2.97 | 2.97 | 2.70 | 2.81 | −4.10% | 10,727.049 |
| 11 sep 2026 | 2.85 | 2.93 | 2.84 | 2.93 | +1.03% | 7,531.527 |
| 10 sep 2026 | 3.19 | 3.19 | 2.80 | 2.90 | −3.01% | 19,555.856 |
| 9 sep 2026 | 2.92 | 3.23 | 2.92 | 2.99 | +3.46% | 9,908.814 |
| 8 sep 2026 | 2.87 | 3.05 | 2.87 | 2.89 | +0.70% | 4,703.527 |
| 4 sep 2026 | 3.18 | 3.30 | 2.87 | 2.87 | −2.71% | 48,918.915 |
| 3 sep 2026 | 3.40 | 3.40 | 2.85 | 2.95 | −13.74% | 79,253.18 |
| 2 sep 2026 | 3.46 | 3.48 | 3.39 | 3.42 | −1.73% | 4,614.843 |
| 1 sep 2026 | 3.45 | 3.57 | 3.45 | 3.48 | 0.00% | 5,203.529 |
| 31 ago 2026 | 3.54 | 3.60 | 3.48 | 3.48 | −1.42% | 45,061.001 |
| 28 ago 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 0.00% | 3,703.527 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.