Skip to main content
China SXT Pharmaceuticals, Inc. (SXTC)
NASDAQ: SXTC · Real-Time Price · USD
0.479
-0.051 (-9.64%)
At close: Nov 4, 2024, 4:00 PM
0.488
+0.009 (1.90%)
After-hours: Nov 4, 2024, 7:49 PM EST

China SXT Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20240.540.540.450.480.48-9.64%331,139
Nov 1, 20240.550.600.520.530.53-5.19%229,859
Oct 31, 20240.590.590.550.560.56-3.20%134,676
Oct 30, 20240.600.620.580.580.58-5.85%114,805
Oct 29, 20240.620.640.590.610.613.97%283,829
Oct 28, 20240.570.640.570.590.592.61%383,631
Oct 25, 20240.600.610.570.580.58-4.96%224,751
Oct 24, 20240.600.630.580.610.61-0.98%254,279
Oct 23, 20240.630.660.600.610.61-8.40%260,127
Oct 22, 20240.680.680.640.670.67-1.83%225,328
Oct 21, 20240.610.680.600.680.687.82%439,690
Oct 18, 20240.660.690.620.630.63-3.51%421,266
Oct 17, 20240.620.680.590.650.658.65%554,932
Oct 16, 20240.650.680.580.600.60-4.98%827,818
Oct 15, 20240.550.650.540.630.6312.64%1,266,136
Oct 14, 20240.580.580.550.560.56-1.53%128,167
Oct 11, 20240.580.580.550.570.570.21%107,760
Oct 10, 20240.570.600.540.570.571.61%191,881
Oct 9, 20240.650.650.560.560.56-13.83%260,031
Oct 8, 20240.700.700.620.650.65-10.28%439,617
Oct 7, 20240.720.750.700.720.720.75%293,687
Oct 4, 20240.710.730.670.720.72-1.84%428,573
Oct 3, 20240.730.740.680.730.73-7.98%428,328
Oct 2, 20240.730.820.690.800.8015.36%1,164,476
Oct 1, 20240.690.720.650.690.69-5.45%402,374
Sep 30, 20240.700.760.670.730.7313.68%2,280,359
Sep 27, 20240.700.830.600.640.64-2.37%3,375,803
Sep 26, 20240.620.750.620.660.669.04%1,820,079
Sep 25, 20240.640.660.600.600.60-6.50%172,524
Sep 24, 20240.640.730.630.650.654.56%971,908
Sep 23, 20240.620.650.610.620.62-0.66%117,565
Sep 20, 20240.690.690.620.620.62-4.61%105,582
Sep 19, 20240.670.690.650.650.65-5.65%89,338
Sep 18, 20240.600.700.600.690.6911.61%240,451
Sep 17, 20240.610.630.590.620.623.03%220,512
Sep 16, 20240.650.660.600.600.60-9.91%492,558
Sep 13, 20240.600.720.600.670.670.91%531,366
Sep 12, 20240.580.690.560.660.666.62%1,175,273
Sep 11, 20240.650.680.530.620.629.69%13,291,300
Sep 10, 20240.590.590.530.560.561.73%502,828
Sep 9, 20240.560.590.540.550.55-3.19%110,670
Sep 6, 20240.590.590.530.570.57-2.53%119,313
Sep 5, 20240.620.630.570.590.59-2.18%46,581
Sep 4, 20240.630.640.580.600.60-4.41%109,557
Sep 3, 20240.630.650.600.630.63-94,212
Aug 30, 20240.690.710.600.630.63-8.88%257,257
Aug 29, 20240.730.760.690.690.69-8.49%164,337
Aug 28, 20240.850.850.700.750.75-9.70%177,503
Aug 27, 20240.820.860.820.840.84-0.60%48,259
Aug 26, 20240.860.880.840.840.84-1.18%116,907
Aug 23, 20240.900.900.820.850.85-5.56%192,686
Aug 22, 20240.840.930.820.900.904.66%236,588
Aug 21, 20240.930.940.830.860.86-8.52%485,123
Aug 20, 20240.991.060.920.940.94-6.00%1,064,861
Aug 19, 20241.001.020.971.001.00-1.96%165,358
Aug 16, 20241.021.031.001.021.02-0.97%104,217
Aug 15, 20241.031.061.001.031.03-159,377
Aug 14, 20241.061.081.031.031.03-3.74%76,734
Aug 13, 20241.031.081.021.071.072.88%98,933
Aug 12, 20241.011.060.991.041.044.00%149,827
Aug 9, 20241.041.050.991.001.00-106,066
Aug 8, 20240.991.060.971.001.004.13%128,134
Aug 7, 20240.981.050.960.960.96-1.15%281,930
Aug 6, 20241.011.020.960.970.972.26%129,118
Aug 5, 20240.970.990.930.950.95-11.21%333,215
Aug 2, 20241.071.091.041.071.07-0.93%208,391
Aug 1, 20241.101.141.071.081.08-2.70%235,071
Jul 31, 20241.101.171.091.111.111.83%324,209
Jul 30, 20241.131.131.071.091.09-3.54%335,527
Jul 29, 20241.171.201.111.131.13-8.87%296,319
Jul 26, 20241.171.281.161.241.249.25%662,739
Jul 25, 20241.161.181.121.141.14-0.44%334,712
Jul 24, 20241.181.211.071.141.14-1.72%607,748
Jul 23, 20241.101.221.081.161.167.41%1,266,300
Jul 22, 20241.101.111.071.081.08-0.92%98,734
Jul 19, 20241.091.101.061.091.09-0.82%95,311
Jul 18, 20241.081.121.071.101.10-0.09%211,129
Jul 17, 20241.221.221.091.101.10-11.29%490,880
Jul 16, 20241.131.241.131.241.245.08%253,337
Jul 15, 20241.171.221.121.181.18-7.81%610,016
Jul 12, 20241.271.491.251.281.287.56%7,043,933
Jul 11, 20241.081.351.071.191.1911.21%2,416,400
Jul 10, 20241.071.111.061.071.070.94%272,236
Jul 9, 20241.051.081.051.061.06-89,243
Jul 8, 20241.061.091.051.061.061.92%98,793
Jul 5, 20241.061.081.041.041.04-0.95%122,068
Jul 3, 20241.071.091.041.051.05-2.78%174,502
Jul 2, 20241.051.101.051.081.082.86%241,786
Jul 1, 20241.081.131.041.051.05-3.67%425,613
Jun 28, 20241.111.121.071.091.09-1.80%171,515
Jun 27, 20241.071.191.051.111.113.74%542,337
Jun 26, 20241.111.171.061.071.07-6.14%333,752
Jun 25, 20241.111.291.091.141.144.59%1,250,621
Jun 24, 20241.091.111.061.091.090.93%432,028
Jun 21, 20241.061.091.061.081.081.89%93,555
Jun 20, 20241.051.111.051.061.06-1.85%249,894
Jun 18, 20241.061.101.021.081.080.93%154,895
Jun 17, 20241.111.131.051.071.07-2.73%196,595
Jun 14, 20241.101.141.061.101.100.92%277,751
Jun 13, 20241.111.181.051.091.09-3.54%741,007