China SXT Pharmaceuticals, Inc. (SXTC)
NASDAQ: SXTC · Real-Time Price · USD
1.400
-0.010 (-0.71%)
At close: Nov 26, 2025, 4:00 PM EST
1.470
+0.070 (5.00%)
After-hours: Nov 26, 2025, 4:04 PM EST
China SXT Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1.37 | 1.45 | 1.33 | 1.42 | 1.42 | 0.71% | 460,180 |
| Nov 25, 2025 | 1.36 | 1.42 | 1.32 | 1.41 | 1.41 | 5.22% | 564,113 |
| Nov 24, 2025 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -2.19% | 322,334 |
| Nov 21, 2025 | 1.35 | 1.37 | 1.30 | 1.37 | 1.37 | 1.86% | 302,934 |
| Nov 20, 2025 | 1.33 | 1.37 | 1.30 | 1.35 | 1.35 | 0.75% | 319,729 |
| Nov 19, 2025 | 1.51 | 1.51 | 1.30 | 1.34 | 1.34 | -16.56% | 464,254 |
| Nov 18, 2025 | 1.33 | 1.65 | 1.31 | 1.60 | 1.60 | 18.52% | 431,988 |
| Nov 17, 2025 | 1.33 | 1.39 | 1.30 | 1.35 | 1.35 | 2.27% | 256,943 |
| Nov 14, 2025 | 1.31 | 1.35 | 1.30 | 1.32 | 1.32 | 1.54% | 398,521 |
| Nov 13, 2025 | 1.34 | 1.38 | 1.30 | 1.30 | 1.30 | -1.52% | 520,618 |
| Nov 12, 2025 | 1.39 | 1.43 | 1.31 | 1.32 | 1.32 | -5.04% | 304,559 |
| Nov 11, 2025 | 1.44 | 1.45 | 1.39 | 1.39 | 1.39 | -2.11% | 214,794 |
| Nov 10, 2025 | 1.39 | 1.42 | 1.36 | 1.42 | 1.42 | 3.65% | 221,248 |
| Nov 7, 2025 | 1.42 | 1.44 | 1.32 | 1.37 | 1.37 | -4.20% | 305,455 |
| Nov 6, 2025 | 1.55 | 1.59 | 1.38 | 1.43 | 1.43 | -13.86% | 142,050 |
| Nov 5, 2025 | 1.52 | 1.79 | 1.52 | 1.66 | 1.66 | 16.90% | 349,198 |
| Nov 4, 2025 | 1.35 | 1.48 | 1.35 | 1.42 | 1.42 | 0.71% | 220,143 |
| Nov 3, 2025 | 1.44 | 1.46 | 1.33 | 1.41 | 1.41 | -0.70% | 260,583 |
| Oct 31, 2025 | 1.37 | 1.42 | 1.29 | 1.42 | 1.42 | 4.41% | 29,248 |
| Oct 30, 2025 | 1.38 | 1.38 | 1.33 | 1.36 | 1.36 | -0.73% | 3,636 |
| Oct 29, 2025 | 1.37 | 1.43 | 1.32 | 1.37 | 1.37 | 3.79% | 16,161 |
| Oct 28, 2025 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | 4.76% | 29,998 |
| Oct 27, 2025 | 1.40 | 1.40 | 1.20 | 1.26 | 1.26 | -5.97% | 101,576 |
| Oct 24, 2025 | 1.33 | 1.50 | 1.30 | 1.34 | 1.34 | - | 43,374 |
| Oct 23, 2025 | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | 2.68% | 16,799 |
| Oct 22, 2025 | 1.33 | 1.40 | 1.27 | 1.31 | 1.31 | -8.10% | 75,058 |
| Oct 21, 2025 | 1.43 | 1.43 | 1.37 | 1.42 | 1.42 | 2.90% | 3,209 |
| Oct 20, 2025 | 1.46 | 1.50 | 1.36 | 1.38 | 1.38 | -0.72% | 14,828 |
| Oct 17, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 3,718 |
| Oct 16, 2025 | 1.41 | 1.47 | 1.40 | 1.42 | 1.42 | -2.07% | 19,321 |
| Oct 15, 2025 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | - | 2,743 |
| Oct 14, 2025 | 1.47 | 1.47 | 1.40 | 1.45 | 1.45 | - | 11,757 |
| Oct 13, 2025 | 1.54 | 1.54 | 1.41 | 1.45 | 1.45 | -1.89% | 11,940 |
| Oct 10, 2025 | 1.50 | 1.59 | 1.42 | 1.48 | 1.48 | -4.65% | 58,457 |
| Oct 9, 2025 | 1.64 | 1.64 | 1.54 | 1.55 | 1.55 | -0.64% | 13,361 |
| Oct 8, 2025 | 1.63 | 1.66 | 1.51 | 1.56 | 1.56 | -4.88% | 32,774 |
| Oct 7, 2025 | 1.57 | 1.68 | 1.57 | 1.64 | 1.64 | - | 25,101 |
| Oct 6, 2025 | 1.60 | 1.66 | 1.55 | 1.64 | 1.64 | - | 14,723 |
| Oct 3, 2025 | 1.64 | 1.68 | 1.62 | 1.64 | 1.64 | -0.61% | 13,623 |
| Oct 2, 2025 | 1.63 | 1.84 | 1.53 | 1.65 | 1.65 | 3.12% | 43,189 |
| Oct 1, 2025 | 1.59 | 1.66 | 1.59 | 1.60 | 1.60 | 1.91% | 8,813 |
| Sep 30, 2025 | 1.58 | 1.68 | 1.57 | 1.57 | 1.57 | -3.09% | 21,115 |
| Sep 29, 2025 | 1.63 | 1.65 | 1.55 | 1.62 | 1.62 | -0.61% | 43,600 |
| Sep 26, 2025 | 1.66 | 1.66 | 1.53 | 1.63 | 1.63 | 2.52% | 16,369 |
| Sep 25, 2025 | 1.61 | 1.66 | 1.51 | 1.59 | 1.59 | 1.27% | 55,516 |
| Sep 24, 2025 | 1.91 | 2.05 | 1.35 | 1.57 | 1.57 | -19.07% | 408,611 |
| Sep 23, 2025 | 2.04 | 2.04 | 1.92 | 1.94 | 1.94 | -1.52% | 21,619 |
| Sep 22, 2025 | 1.91 | 1.97 | 1.78 | 1.97 | 1.97 | 1.03% | 20,106 |
| Sep 19, 2025 | 1.88 | 2.08 | 1.86 | 1.95 | 1.95 | 2.63% | 209,088 |
| Sep 18, 2025 | 1.95 | 1.95 | 1.86 | 1.90 | 1.90 | -3.06% | 40,949 |