China SXT Pharmaceuticals, Inc. (SXTC)
NASDAQ: SXTC · Real-Time Price · USD
2.070
+0.180 (9.52%)
Apr 6, 2026, 11:46 AM EDT - Market open
China SXT Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 1.89 | 2.00 | 1.85 | 2.00 | - | 5.82% | 34,247 |
| Apr 2, 2026 | 1.82 | 1.94 | 1.79 | 1.89 | 1.89 | 5.00% | 67,461 |
| Apr 1, 2026 | 1.65 | 1.89 | 1.62 | 1.80 | 1.80 | 7.14% | 93,151 |
| Mar 31, 2026 | 1.59 | 1.71 | 1.52 | 1.68 | 1.68 | 1.82% | 102,815 |
| Mar 30, 2026 | 1.30 | 1.95 | 1.25 | 1.65 | 1.65 | 26.92% | 1,052,744 |
| Mar 27, 2026 | 1.29 | 1.38 | 1.27 | 1.30 | 1.30 | -1.52% | 15,473 |
| Mar 26, 2026 | 1.38 | 1.38 | 1.28 | 1.32 | 1.32 | -2.94% | 13,106 |
| Mar 25, 2026 | 1.41 | 1.48 | 1.36 | 1.36 | 1.36 | -3.55% | 10,461 |
| Mar 24, 2026 | 1.39 | 1.48 | 1.39 | 1.41 | 1.41 | -4.08% | 13,706 |
| Mar 23, 2026 | 1.42 | 1.49 | 1.39 | 1.47 | 1.47 | 5.00% | 19,650 |
| Mar 20, 2026 | 1.51 | 1.53 | 1.40 | 1.40 | 1.40 | -6.04% | 30,201 |
| Mar 19, 2026 | 1.74 | 1.74 | 1.45 | 1.49 | 1.49 | -11.83% | 56,390 |
| Mar 18, 2026 | 1.81 | 1.88 | 1.69 | 1.69 | 1.69 | -6.11% | 20,984 |
| Mar 17, 2026 | 1.82 | 1.83 | 1.77 | 1.80 | 1.80 | 1.12% | 15,682 |
| Mar 16, 2026 | 1.96 | 1.96 | 1.76 | 1.78 | 1.78 | -5.82% | 29,325 |
| Mar 13, 2026 | 2.10 | 2.14 | 1.88 | 1.89 | 1.89 | -11.27% | 55,320 |
| Mar 12, 2026 | 2.10 | 2.19 | 2.10 | 2.13 | 2.13 | -1.84% | 7,304 |
| Mar 11, 2026 | 2.08 | 2.24 | 2.08 | 2.17 | 2.17 | 4.33% | 21,739 |
| Mar 10, 2026 | 2.05 | 2.13 | 2.05 | 2.08 | 2.08 | -2.35% | 10,610 |
| Mar 9, 2026 | 1.99 | 2.18 | 1.99 | 2.13 | 2.13 | 4.41% | 19,669 |
| Mar 6, 2026 | 1.99 | 2.10 | 1.96 | 2.04 | 2.04 | - | 22,109 |
| Mar 5, 2026 | 2.05 | 2.11 | 2.02 | 2.04 | 2.04 | 2.00% | 21,859 |
| Mar 4, 2026 | 2.00 | 2.07 | 1.88 | 2.00 | 2.00 | -3.38% | 49,565 |
| Mar 3, 2026 | 2.14 | 2.16 | 2.00 | 2.07 | 2.07 | -7.59% | 35,769 |
| Mar 2, 2026 | 2.24 | 2.33 | 2.15 | 2.24 | 2.24 | -1.75% | 24,421 |
| Feb 27, 2026 | 2.44 | 2.44 | 2.27 | 2.28 | 2.28 | -5.79% | 21,297 |
| Feb 26, 2026 | 2.30 | 2.69 | 2.30 | 2.42 | 2.42 | 7.56% | 131,617 |
| Feb 25, 2026 | 2.26 | 2.36 | 2.22 | 2.25 | 2.25 | -0.44% | 38,747 |
| Feb 24, 2026 | 2.08 | 2.28 | 1.96 | 2.26 | 2.26 | 4.63% | 47,215 |
| Feb 23, 2026 | 2.39 | 2.39 | 2.10 | 2.16 | 2.16 | -9.05% | 43,651 |
| Feb 20, 2026 | 2.29 | 2.39 | 2.17 | 2.38 | 2.38 | 5.09% | 44,237 |
| Feb 19, 2026 | 2.48 | 2.48 | 2.20 | 2.26 | 2.26 | -7.76% | 115,080 |
| Feb 18, 2026 | 2.47 | 2.67 | 2.42 | 2.45 | 2.45 | -2.39% | 120,502 |
| Feb 17, 2026 | 2.57 | 2.75 | 2.42 | 2.51 | 2.51 | -3.83% | 120,571 |
| Feb 13, 2026 | 2.53 | 2.90 | 2.49 | 2.61 | 2.61 | -0.76% | 232,561 |
| Feb 12, 2026 | 2.54 | 2.74 | 2.41 | 2.63 | 2.63 | 5.62% | 113,956 |
| Feb 11, 2026 | 2.55 | 2.75 | 2.43 | 2.49 | 2.49 | -2.35% | 107,562 |
| Feb 10, 2026 | 2.62 | 2.75 | 2.55 | 2.55 | 2.55 | -7.94% | 157,872 |
| Feb 9, 2026 | 3.00 | 3.06 | 2.34 | 2.77 | 2.77 | -7.67% | 4,649,299 |
| Feb 6, 2026 | 2.81 | 3.16 | 2.63 | 3.00 | 3.00 | 6.38% | 138,571 |
| Feb 5, 2026 | 3.71 | 3.74 | 2.63 | 2.82 | 2.82 | -28.43% | 484,067 |
| Feb 4, 2026 | 4.00 | 4.40 | 3.62 | 3.94 | 3.94 | -13.02% | 393,406 |
| Feb 3, 2026 | 5.60 | 6.40 | 4.30 | 4.53 | 4.53 | -29.93% | 352,769 |
| Feb 2, 2026 | 10.11 | 11.16 | 5.78 | 6.47 | 6.46 | 39.03% | 4,551,228 |
| Jan 30, 2026 | 6.27 | 6.36 | 4.01 | 4.65 | 4.65 | -38.00% | 438,817 |
| Jan 29, 2026 | 10.77 | 10.92 | 7.20 | 7.50 | 7.50 | -27.54% | 250,944 |
| Jan 28, 2026 | 12.90 | 13.62 | 9.77 | 10.35 | 10.35 | -32.29% | 332,294 |
| Jan 27, 2026 | 15.09 | 20.10 | 12.48 | 15.29 | 15.28 | 23.97% | 981,364 |
| Jan 26, 2026 | 12.60 | 12.69 | 11.58 | 12.33 | 12.33 | -3.97% | 145,990 |
| Jan 23, 2026 | 13.62 | 13.62 | 12.32 | 12.84 | 12.84 | -5.62% | 47,502 |