China SXT Pharmaceuticals, Inc. (SXTC)
NASDAQ: SXTC · Real-Time Price · USD
1.668
+0.008 (0.48%)
At close: Jul 15, 2025, 4:00 PM
1.650
-0.018 (-1.08%)
After-hours: Jul 15, 2025, 7:44 PM EDT
China SXT Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 1.68 | 1.70 | 1.65 | 1.67 | 1.67 | 0.48% | 19,269 |
| Jul 14, 2025 | 1.79 | 1.79 | 1.66 | 1.66 | 1.66 | -5.14% | 21,485 |
| Jul 11, 2025 | 1.66 | 1.83 | 1.65 | 1.75 | 1.75 | 2.34% | 46,658 |
| Jul 10, 2025 | 1.69 | 1.76 | 1.65 | 1.71 | 1.71 | -3.39% | 38,354 |
| Jul 9, 2025 | 1.70 | 1.79 | 1.70 | 1.77 | 1.77 | - | 17,360 |
| Jul 8, 2025 | 1.70 | 1.78 | 1.70 | 1.77 | 1.77 | 4.73% | 11,872 |
| Jul 7, 2025 | 1.78 | 1.85 | 1.69 | 1.69 | 1.69 | -10.11% | 48,972 |
| Jul 3, 2025 | 1.78 | 1.89 | 1.78 | 1.88 | 1.88 | 5.62% | 47,822 |
| Jul 2, 2025 | 1.84 | 1.91 | 1.77 | 1.78 | 1.78 | -7.29% | 31,985 |
| Jul 1, 2025 | 1.75 | 1.92 | 1.74 | 1.92 | 1.92 | 10.98% | 84,450 |
| Jun 30, 2025 | 1.69 | 1.78 | 1.68 | 1.73 | 1.73 | 0.58% | 32,885 |
| Jun 27, 2025 | 1.74 | 1.77 | 1.72 | 1.72 | 1.72 | -1.15% | 20,643 |
| Jun 26, 2025 | 1.72 | 1.79 | 1.71 | 1.74 | 1.74 | 1.16% | 43,998 |
| Jun 25, 2025 | 1.72 | 1.80 | 1.70 | 1.72 | 1.72 | -4.97% | 39,179 |
| Jun 24, 2025 | 1.89 | 1.89 | 1.65 | 1.81 | 1.81 | -1.63% | 223,511 |
| Jun 23, 2025 | 1.80 | 1.95 | 1.79 | 1.84 | 1.84 | - | 50,269 |
| Jun 20, 2025 | 1.89 | 1.90 | 1.84 | 1.84 | 1.84 | -2.65% | 45,996 |
| Jun 18, 2025 | 1.85 | 1.93 | 1.85 | 1.89 | 1.89 | 1.61% | 53,299 |
| Jun 17, 2025 | 1.73 | 1.95 | 1.73 | 1.86 | 1.86 | 7.51% | 111,016 |
| Jun 16, 2025 | 1.81 | 1.94 | 1.73 | 1.73 | 1.73 | -5.46% | 223,981 |
| Jun 13, 2025 | 1.93 | 1.98 | 1.83 | 1.83 | 1.83 | -10.29% | 57,710 |
| Jun 12, 2025 | 1.91 | 2.08 | 1.89 | 2.04 | 2.04 | 4.62% | 73,000 |
| Jun 11, 2025 | 2.00 | 2.04 | 1.84 | 1.95 | 1.95 | -7.58% | 131,730 |
| Jun 10, 2025 | 1.94 | 2.37 | 1.86 | 2.11 | 2.11 | 8.76% | 491,214 |
| Jun 9, 2025 | 2.07 | 2.13 | 1.80 | 1.94 | 1.94 | -7.18% | 407,688 |
| Jun 6, 2025 | 1.30 | 2.24 | 1.28 | 2.09 | 2.09 | 55.97% | 4,966,869 |
| Jun 5, 2025 | 1.33 | 1.90 | 1.01 | 1.34 | 1.34 | 2.29% | 6,026,792 |
| Jun 4, 2025 | 1.29 | 1.32 | 1.26 | 1.31 | 1.31 | 0.77% | 296,918 |
| Jun 3, 2025 | 1.34 | 1.36 | 1.27 | 1.30 | 1.30 | -1.52% | 214,108 |
| Jun 2, 2025 | 1.35 | 1.38 | 1.29 | 1.32 | 1.32 | -5.04% | 172,688 |
| May 30, 2025 | 1.38 | 1.45 | 1.36 | 1.39 | 1.39 | -4.79% | 454,440 |
| 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 |