China SXT Pharmaceuticals, Inc. (SXTC)
NASDAQ: SXTC · Real-Time Price · USD
2.290
+0.710 (44.94%)
At close: Apr 25, 2025, 4:00 PM
2.190
-0.100 (-4.37%)
Pre-market: Apr 28, 2025, 6:31 AM EDT
China SXT Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.49 | 2.98 | 1.49 | 2.29 | 2.29 | 44.94% | 37,906,563 |
| Apr 24, 2025 | 1.58 | 1.61 | 1.43 | 1.58 | 1.58 | -7.06% | 926,893 |
| Apr 23, 2025 | 1.95 | 1.98 | 1.63 | 1.70 | 1.70 | -18.27% | 3,028,117 |
| Apr 22, 2025 | 1.29 | 3.22 | 1.18 | 2.08 | 2.08 | 103.92% | 114,992,511 |
| Apr 21, 2025 | 1.92 | 2.05 | 1.00 | 1.02 | 1.02 | -52.78% | 1,662,101 |
| Apr 17, 2025 | 1.05 | 2.45 | 1.05 | 2.16 | 2.16 | 118.42% | 51,508,885 |
| Apr 16, 2025 | 1.77 | 1.80 | 0.97 | 0.99 | 0.99 | -41.83% | 597,690 |
| Apr 15, 2025 | 2.49 | 2.58 | 1.67 | 1.70 | 1.70 | -32.00% | 192,307 |
| Apr 14, 2025 | 2.53 | 2.61 | 2.44 | 2.50 | 2.50 | 0.40% | 15,074 |
| Apr 11, 2025 | 2.67 | 2.71 | 2.40 | 2.49 | 2.49 | -6.39% | 29,211 |
| Apr 10, 2025 | 2.87 | 2.88 | 2.56 | 2.66 | 2.66 | -6.99% | 63,193 |
| Apr 9, 2025 | 2.49 | 2.97 | 2.49 | 2.86 | 2.86 | 14.86% | 84,058 |
| Apr 8, 2025 | 2.62 | 2.73 | 2.49 | 2.49 | 2.49 | -4.60% | 14,036 |
| Apr 7, 2025 | 2.38 | 2.61 | 2.38 | 2.61 | 2.61 | 6.53% | 8,630 |
| Apr 4, 2025 | 2.33 | 2.61 | 2.33 | 2.45 | 2.45 | 0.41% | 32,246 |
| Apr 3, 2025 | 2.45 | 2.52 | 2.41 | 2.44 | 2.44 | -5.06% | 13,499 |
| Apr 2, 2025 | 2.61 | 2.67 | 2.41 | 2.57 | 2.57 | - | 55,399 |
| Apr 1, 2025 | 2.45 | 2.60 | 2.45 | 2.57 | 2.57 | 3.01% | 26,301 |
| Mar 31, 2025 | 2.70 | 2.73 | 2.49 | 2.50 | 2.50 | -9.24% | 33,732 |
| Mar 28, 2025 | 2.70 | 2.88 | 2.70 | 2.75 | 2.75 | 1.07% | 15,226 |
| Mar 27, 2025 | 2.77 | 2.88 | 2.66 | 2.72 | 2.72 | -1.81% | 21,744 |
| Mar 26, 2025 | 3.01 | 3.02 | 2.77 | 2.77 | 2.77 | -10.06% | 37,950 |
| Mar 25, 2025 | 2.81 | 3.09 | 2.73 | 3.08 | 3.08 | 9.61% | 42,237 |
| Mar 24, 2025 | 2.71 | 2.88 | 2.66 | 2.81 | 2.81 | 6.84% | 22,569 |
| Mar 21, 2025 | 2.77 | 2.81 | 2.63 | 2.63 | 2.63 | -5.05% | 12,681 |
| Mar 20, 2025 | 2.67 | 2.78 | 2.63 | 2.77 | 2.77 | 3.71% | 12,452 |
| Mar 19, 2025 | 2.79 | 2.80 | 2.60 | 2.67 | 2.67 | -4.74% | 23,547 |
| Mar 18, 2025 | 2.65 | 2.83 | 2.63 | 2.80 | 2.80 | 7.02% | 38,844 |
| Mar 17, 2025 | 2.89 | 2.89 | 2.59 | 2.62 | 2.62 | -7.09% | 37,322 |
| Mar 14, 2025 | 2.87 | 3.00 | 2.80 | 2.82 | 2.82 | 1.44% | 82,902 |
| Mar 13, 2025 | 2.99 | 3.10 | 2.75 | 2.78 | 2.78 | -10.61% | 35,247 |
| Mar 12, 2025 | 2.92 | 3.18 | 2.90 | 3.11 | 3.11 | 4.01% | 24,982 |
| Mar 11, 2025 | 2.79 | 3.00 | 2.79 | 2.99 | 2.99 | 7.94% | 63,165 |
| Mar 10, 2025 | 3.97 | 4.11 | 2.74 | 2.77 | 2.77 | -35.78% | 161,926 |
| Mar 7, 2025 | 5.50 | 5.50 | 4.27 | 4.31 | 4.31 | -22.15% | 117,636 |
| Mar 6, 2025 | 4.77 | 5.70 | 4.75 | 5.54 | 5.54 | 10.69% | 85,734 |
| Mar 5, 2025 | 4.68 | 5.15 | 4.61 | 5.01 | 5.01 | 6.72% | 41,076 |
| Mar 4, 2025 | 4.30 | 4.70 | 4.30 | 4.69 | 4.69 | 4.22% | 45,145 |
| Mar 3, 2025 | 4.35 | 4.54 | 4.22 | 4.50 | 4.50 | -0.22% | 82,807 |
| Feb 28, 2025 | 4.37 | 5.19 | 4.30 | 4.51 | 4.51 | 0.22% | 126,421 |
| Feb 27, 2025 | 4.47 | 4.73 | 4.18 | 4.50 | 4.50 | -1.96% | 107,019 |
| Feb 26, 2025 | 4.76 | 5.27 | 4.42 | 4.59 | 4.59 | -8.38% | 208,301 |
| Feb 25, 2025 | 3.95 | 5.21 | 3.22 | 5.01 | 5.01 | -25.45% | 1,240,562 |
| Feb 24, 2025 | 2.77 | 7.84 | 2.49 | 6.72 | 6.72 | 145.52% | 3,189,156 |
| Feb 21, 2025 | 3.12 | 3.48 | 2.72 | 2.74 | 2.74 | -8.71% | 194,495 |
| Feb 20, 2025 | 3.08 | 3.28 | 2.93 | 3.00 | 3.00 | -0.37% | 35,210 |
| Feb 19, 2025 | 2.98 | 3.12 | 2.98 | 3.01 | 3.01 | -0.50% | 11,995 |
| Feb 18, 2025 | 3.06 | 3.16 | 2.94 | 3.02 | 3.02 | -1.05% | 13,145 |
| Feb 14, 2025 | 3.09 | 3.17 | 3.03 | 3.06 | 3.06 | -1.04% | 8,538 |
| Feb 13, 2025 | 3.08 | 3.15 | 3.03 | 3.09 | 3.09 | -1.78% | 8,055 |