China SXT Pharmaceuticals, Inc. (SXTC)
NASDAQ: SXTC · Real-Time Price · USD
1.380
-0.080 (-5.49%)
May 30, 2025, 2:36 PM - Market open
China SXT Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.38 | 1.45 | 1.38 | 1.41 | - | -3.77% | 37,871 |
| May 29, 2025 | 1.52 | 1.52 | 1.34 | 1.46 | 1.46 | -3.95% | 146,170 |
| May 28, 2025 | 1.52 | 1.60 | 1.47 | 1.52 | 1.52 | 0.66% | 66,866 |
| May 27, 2025 | 1.62 | 1.67 | 1.50 | 1.51 | 1.51 | -2.58% | 163,448 |
| May 23, 2025 | 1.62 | 1.70 | 1.54 | 1.55 | 1.55 | -3.73% | 174,359 |
| May 22, 2025 | 1.60 | 1.75 | 1.60 | 1.61 | 1.61 | -3.01% | 256,580 |
| May 21, 2025 | 1.55 | 1.76 | 1.53 | 1.66 | 1.66 | 6.41% | 789,681 |
| May 20, 2025 | 1.51 | 1.66 | 1.50 | 1.56 | 1.56 | -1.89% | 586,727 |
| May 19, 2025 | 1.41 | 1.77 | 1.34 | 1.59 | 1.59 | 32.50% | 10,797,806 |
| May 16, 2025 | 1.59 | 1.61 | 1.17 | 1.20 | 1.20 | -23.08% | 4,544,239 |
| May 15, 2025 | 1.65 | 1.75 | 1.55 | 1.56 | 1.56 | -6.59% | 1,014,232 |
| May 14, 2025 | 1.94 | 2.05 | 1.45 | 1.67 | 1.67 | -17.73% | 831,267 |
| May 13, 2025 | 2.11 | 2.13 | 2.00 | 2.03 | 2.03 | -3.33% | 182,692 |
| May 12, 2025 | 2.00 | 2.20 | 1.94 | 2.10 | 2.10 | 8.25% | 469,462 |
| May 9, 2025 | 1.99 | 2.21 | 1.90 | 1.94 | 1.94 | -3.48% | 382,734 |
| May 8, 2025 | 1.76 | 2.09 | 1.74 | 2.01 | 2.01 | 5.79% | 578,673 |
| May 7, 2025 | 2.07 | 2.11 | 1.81 | 1.90 | 1.90 | -7.32% | 700,081 |
| May 6, 2025 | 1.97 | 2.24 | 1.71 | 2.05 | 2.05 | 45.39% | 23,367,352 |
| May 5, 2025 | 2.31 | 2.39 | 0.95 | 1.41 | 1.41 | -38.16% | 1,492,727 |
| May 2, 2025 | 2.20 | 2.45 | 2.20 | 2.28 | 2.28 | 2.70% | 196,840 |
| May 1, 2025 | 2.34 | 2.37 | 2.18 | 2.22 | 2.22 | -5.13% | 207,875 |
| Apr 30, 2025 | 2.15 | 2.52 | 2.08 | 2.34 | 2.34 | 6.36% | 429,207 |
| Apr 29, 2025 | 2.35 | 2.41 | 2.02 | 2.20 | 2.20 | -9.47% | 484,580 |
| Apr 28, 2025 | 2.56 | 2.70 | 2.06 | 2.43 | 2.43 | 6.11% | 1,634,006 |
| Apr 25, 2025 | 1.49 | 2.98 | 1.49 | 2.29 | 2.29 | 44.94% | 38,040,150 |
| 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 |