China SXT Pharmaceuticals, Inc. (SXTC)
5.01
+4.17 (496.43%)
Inactive · Last trade price
on Feb 25, 2025
China SXT Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 3.10 | 3.18 | 2.97 | 3.14 | 3.14 | 4.38% | 13,902 |
| Feb 11, 2025 | 3.04 | 3.08 | 2.97 | 3.01 | 3.01 | -1.83% | 6,213 |
| Feb 10, 2025 | 2.97 | 3.12 | 2.97 | 3.07 | 3.07 | -0.32% | 13,042 |
| Feb 7, 2025 | 2.97 | 3.16 | 2.97 | 3.08 | 3.08 | -3.02% | 14,943 |
| Feb 6, 2025 | 3.16 | 3.21 | 3.07 | 3.17 | 3.17 | 0.41% | 6,076 |
| Feb 5, 2025 | 3.00 | 3.19 | 2.94 | 3.16 | 3.16 | -0.97% | 25,356 |
| Feb 4, 2025 | 3.04 | 3.28 | 2.98 | 3.19 | 3.19 | 0.88% | 14,871 |
| Feb 3, 2025 | 3.20 | 3.36 | 3.10 | 3.16 | 3.16 | -3.54% | 20,053 |
| Jan 31, 2025 | 3.18 | 3.59 | 3.17 | 3.28 | 3.28 | -0.18% | 37,568 |
| Jan 30, 2025 | 3.33 | 3.47 | 3.09 | 3.29 | 3.29 | -0.06% | 27,980 |
| Jan 29, 2025 | 3.68 | 3.68 | 3.20 | 3.29 | 3.29 | -8.05% | 83,242 |
| Jan 28, 2025 | 3.79 | 3.79 | 3.35 | 3.58 | 3.58 | -2.61% | 118,585 |
| Jan 27, 2025 | 3.68 | 3.79 | 3.55 | 3.67 | 3.67 | 6.25% | 68,829 |
| Jan 24, 2025 | 3.20 | 3.55 | 3.20 | 3.46 | 3.46 | 10.49% | 66,398 |
| Jan 23, 2025 | 3.20 | 3.32 | 3.05 | 3.13 | 3.13 | -4.87% | 11,018 |
| Jan 22, 2025 | 3.24 | 3.47 | 3.05 | 3.29 | 3.29 | -3.46% | 16,615 |
| Jan 21, 2025 | 3.27 | 3.44 | 3.20 | 3.41 | 3.41 | 3.75% | 13,435 |
| Jan 17, 2025 | 3.28 | 3.48 | 3.20 | 3.28 | 3.28 | 0.09% | 23,617 |
| Jan 16, 2025 | 3.06 | 3.39 | 3.04 | 3.28 | 3.28 | 4.43% | 11,016 |
| Jan 15, 2025 | 3.20 | 3.35 | 2.89 | 3.14 | 3.14 | -2.39% | 28,093 |
| Jan 14, 2025 | 3.27 | 3.44 | 3.03 | 3.22 | 3.22 | -4.68% | 24,585 |
| Jan 13, 2025 | 3.64 | 3.74 | 3.06 | 3.38 | 3.38 | -10.07% | 38,599 |
| Jan 10, 2025 | 3.52 | 3.88 | 3.52 | 3.75 | 3.75 | -3.40% | 62,825 |
| Jan 8, 2025 | 4.08 | 4.08 | 3.70 | 3.89 | 3.89 | -10.03% | 50,885 |
| Jan 7, 2025 | 4.20 | 4.40 | 3.80 | 4.32 | 4.32 | 2.30% | 161,683 |
| Jan 6, 2025 | 4.08 | 4.80 | 4.04 | 4.22 | 4.22 | 1.69% | 454,007 |
| Jan 3, 2025 | 3.91 | 4.20 | 3.68 | 4.15 | 4.15 | 6.41% | 84,332 |
| Jan 2, 2025 | 3.97 | 4.08 | 3.56 | 3.90 | 3.90 | -4.01% | 101,805 |
| Dec 31, 2024 | 4.36 | 4.55 | 3.68 | 4.07 | 4.07 | 15.55% | 457,343 |
| Dec 30, 2024 | 3.51 | 3.60 | 2.96 | 3.52 | 3.52 | 5.20% | 431,980 |
| Dec 27, 2024 | 3.74 | 3.76 | 2.96 | 3.34 | 3.34 | -7.11% | 104,526 |
| Dec 26, 2024 | 3.84 | 3.94 | 3.36 | 3.60 | 3.60 | 15.38% | 938,390 |
| Dec 24, 2024 | 2.96 | 3.33 | 2.80 | 3.12 | 3.12 | 12.47% | 476,136 |
| Dec 23, 2024 | 2.56 | 2.80 | 2.56 | 2.77 | 2.77 | 8.36% | 15,289 |
| Dec 20, 2024 | 2.72 | 2.87 | 2.40 | 2.56 | 2.56 | -5.92% | 83,664 |
| Dec 19, 2024 | 2.89 | 2.89 | 2.72 | 2.72 | 2.72 | 1.53% | 20,278 |
| Dec 18, 2024 | 2.87 | 2.87 | 2.64 | 2.68 | 2.68 | -1.80% | 27,912 |
| Dec 17, 2024 | 3.10 | 3.10 | 2.64 | 2.73 | 2.73 | -6.54% | 66,020 |
| Dec 16, 2024 | 3.31 | 3.31 | 2.87 | 2.92 | 2.92 | -5.19% | 24,144 |
| Dec 13, 2024 | 3.16 | 3.36 | 3.08 | 3.08 | 3.08 | -4.53% | 24,491 |
| Dec 12, 2024 | 3.41 | 3.51 | 3.23 | 3.23 | 3.23 | -4.78% | 26,583 |
| Dec 11, 2024 | 3.32 | 3.56 | 3.15 | 3.39 | 3.39 | -1.51% | 44,020 |