China SXT Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.41	0.43	0.40	0.43	0.43	3.75%	107,481
Jan 17, 2025	0.41	0.44	0.40	0.41	0.41	0.10%	188,942
Jan 16, 2025	0.38	0.42	0.38	0.41	0.41	4.43%	88,130
Jan 15, 2025	0.40	0.42	0.36	0.39	0.39	-2.41%	224,745
Jan 14, 2025	0.41	0.43	0.38	0.40	0.40	-4.67%	196,680
Jan 13, 2025	0.46	0.47	0.38	0.42	0.42	-10.08%	308,799
Jan 10, 2025	0.44	0.49	0.44	0.47	0.47	-3.40%	502,601
Jan 8, 2025	0.51	0.51	0.46	0.49	0.49	-10.02%	407,084
Jan 7, 2025	0.53	0.55	0.48	0.54	0.54	2.29%	1,293,466
Jan 6, 2025	0.51	0.60	0.51	0.53	0.53	1.70%	3,632,060
Jan 3, 2025	0.49	0.52	0.46	0.52	0.52	6.42%	674,656
Jan 2, 2025	0.50	0.51	0.45	0.49	0.49	-4.01%	814,446
Dec 31, 2024	0.54	0.57	0.46	0.51	0.51	15.53%	3,658,748
Dec 30, 2024	0.44	0.45	0.37	0.44	0.44	5.22%	3,455,842
Dec 27, 2024	0.47	0.47	0.37	0.42	0.42	-7.11%	836,208
Dec 26, 2024	0.48	0.49	0.42	0.45	0.45	15.38%	7,507,121
Dec 24, 2024	0.37	0.42	0.35	0.39	0.39	12.49%	3,809,090
Dec 23, 2024	0.32	0.35	0.32	0.35	0.35	8.34%	122,314
Dec 20, 2024	0.34	0.36	0.30	0.32	0.32	-5.91%	669,317
Dec 19, 2024	0.36	0.36	0.34	0.34	0.34	1.52%	162,225
Dec 18, 2024	0.36	0.36	0.33	0.34	0.34	-1.79%	223,299
Dec 17, 2024	0.39	0.39	0.33	0.34	0.34	-6.55%	528,166
Dec 16, 2024	0.41	0.41	0.36	0.37	0.37	-5.19%	193,154
Dec 13, 2024	0.39	0.42	0.39	0.39	0.39	-4.54%	195,935
Dec 12, 2024	0.43	0.44	0.40	0.40	0.40	-4.77%	212,667
Dec 11, 2024	0.42	0.44	0.39	0.42	0.42	-1.51%	352,166
Dec 10, 2024	0.41	0.45	0.39	0.43	0.43	-10.92%	1,286,069
Dec 9, 2024	0.41	0.55	0.41	0.48	0.48	30.46%	28,199,282
Dec 6, 2024	0.36	0.38	0.36	0.37	0.37	1.37%	197,877
Dec 5, 2024	0.40	0.40	0.36	0.37	0.37	-2.69%	112,706
Dec 4, 2024	0.41	0.41	0.37	0.38	0.38	-5.64%	217,820
Dec 3, 2024	0.40	0.41	0.39	0.40	0.40	1.79%	155,046
Dec 2, 2024	0.42	0.42	0.39	0.39	0.39	-2.38%	78,335
Nov 29, 2024	0.43	0.43	0.40	0.40	0.40	-1.23%	26,716
Nov 27, 2024	0.41	0.44	0.40	0.41	0.41	3.74%	183,583
Nov 26, 2024	0.39	0.40	0.38	0.39	0.39	-1.16%	31,465
Nov 25, 2024	0.40	0.41	0.38	0.40	0.40	3.14%	68,478
Nov 22, 2024	0.39	0.41	0.38	0.38	0.38	-1.80%	111,564
Nov 21, 2024	0.39	0.39	0.37	0.39	0.39	1.75%	126,838
Nov 20, 2024	0.38	0.39	0.38	0.38	0.38	-1.21%	81,008
Nov 19, 2024	0.38	0.40	0.38	0.39	0.39	-	119,396
Nov 18, 2024	0.38	0.40	0.38	0.39	0.39	0.24%	107,911
Nov 15, 2024	0.43	0.44	0.37	0.39	0.39	-10.02%	190,299
Nov 14, 2024	0.45	0.48	0.43	0.43	0.43	-6.50%	99,919
Nov 13, 2024	0.48	0.49	0.44	0.46	0.46	-2.11%	108,783
Nov 12, 2024	0.49	0.50	0.45	0.47	0.47	-3.29%	55,629
Nov 11, 2024	0.49	0.51	0.47	0.49	0.49	-0.41%	184,278
Nov 8, 2024	0.49	0.50	0.45	0.49	0.49	2.74%	117,526
Nov 7, 2024	0.45	0.49	0.43	0.48	0.48	2.59%	178,542
Nov 6, 2024	0.49	0.50	0.43	0.46	0.46	-8.32%	188,132
Nov 5, 2024	0.48	0.51	0.45	0.51	0.51	5.45%	114,986
Nov 4, 2024	0.54	0.54	0.45	0.48	0.48	-9.64%	331,139
Nov 1, 2024	0.55	0.60	0.52	0.53	0.53	-5.19%	229,859
Oct 31, 2024	0.59	0.59	0.55	0.56	0.56	-3.20%	134,676
Oct 30, 2024	0.60	0.62	0.58	0.58	0.58	-5.85%	114,805
Oct 29, 2024	0.62	0.64	0.59	0.61	0.61	3.97%	283,829
Oct 28, 2024	0.57	0.64	0.57	0.59	0.59	2.61%	383,631
Oct 25, 2024	0.60	0.61	0.57	0.58	0.58	-4.96%	224,751
Oct 24, 2024	0.60	0.63	0.58	0.61	0.61	-0.98%	254,279
Oct 23, 2024	0.63	0.66	0.60	0.61	0.61	-8.40%	260,127
Oct 22, 2024	0.68	0.68	0.64	0.67	0.67	-1.83%	225,328
Oct 21, 2024	0.61	0.68	0.60	0.68	0.68	7.82%	439,690
Oct 18, 2024	0.66	0.69	0.62	0.63	0.63	-3.51%	421,266
Oct 17, 2024	0.62	0.68	0.59	0.65	0.65	8.65%	554,932
Oct 16, 2024	0.65	0.68	0.58	0.60	0.60	-4.98%	827,818
Oct 15, 2024	0.55	0.65	0.54	0.63	0.63	12.64%	1,266,136
Oct 14, 2024	0.58	0.58	0.55	0.56	0.56	-1.53%	128,167
Oct 11, 2024	0.58	0.58	0.55	0.57	0.57	0.21%	107,760
Oct 10, 2024	0.57	0.60	0.54	0.57	0.57	1.61%	191,881
Oct 9, 2024	0.65	0.65	0.56	0.56	0.56	-13.83%	260,031
Oct 8, 2024	0.70	0.70	0.62	0.65	0.65	-10.28%	439,617
Oct 7, 2024	0.72	0.75	0.70	0.72	0.72	0.75%	293,687
Oct 4, 2024	0.71	0.73	0.67	0.72	0.72	-1.84%	428,573
Oct 3, 2024	0.73	0.74	0.68	0.73	0.73	-7.98%	428,328
Oct 2, 2024	0.73	0.82	0.69	0.80	0.80	15.36%	1,164,476
Oct 1, 2024	0.69	0.72	0.65	0.69	0.69	-5.45%	402,374
Sep 30, 2024	0.70	0.76	0.67	0.73	0.73	13.68%	2,280,359
Sep 27, 2024	0.70	0.83	0.60	0.64	0.64	-2.37%	3,375,803
Sep 26, 2024	0.62	0.75	0.62	0.66	0.66	9.05%	1,820,079
Sep 25, 2024	0.64	0.66	0.60	0.60	0.60	-6.50%	172,524
Sep 24, 2024	0.64	0.73	0.63	0.65	0.65	4.56%	971,908
Sep 23, 2024	0.62	0.65	0.61	0.62	0.62	-0.66%	117,565
Sep 20, 2024	0.69	0.69	0.62	0.62	0.62	-4.61%	105,582
Sep 19, 2024	0.67	0.69	0.65	0.65	0.65	-5.65%	89,338
Sep 18, 2024	0.60	0.70	0.60	0.69	0.69	11.61%	240,451
Sep 17, 2024	0.61	0.63	0.59	0.62	0.62	3.03%	220,512
Sep 16, 2024	0.65	0.66	0.60	0.60	0.60	-9.91%	492,558
Sep 13, 2024	0.60	0.72	0.60	0.67	0.67	0.91%	531,366
Sep 12, 2024	0.58	0.69	0.56	0.66	0.66	6.62%	1,175,273
Sep 11, 2024	0.65	0.68	0.53	0.62	0.62	9.69%	13,291,300
Sep 10, 2024	0.59	0.59	0.53	0.56	0.56	1.73%	502,828
Sep 9, 2024	0.56	0.59	0.54	0.55	0.55	-3.19%	110,670
Sep 6, 2024	0.59	0.59	0.53	0.57	0.57	-2.53%	119,313
Sep 5, 2024	0.62	0.63	0.57	0.59	0.59	-2.18%	46,581
Sep 4, 2024	0.63	0.64	0.58	0.60	0.60	-4.41%	109,557
Sep 3, 2024	0.63	0.65	0.60	0.63	0.63	-	94,212
Aug 30, 2024	0.69	0.71	0.60	0.63	0.63	-8.88%	257,257
Aug 29, 2024	0.73	0.76	0.69	0.69	0.69	-8.49%	164,337
Aug 28, 2024	0.85	0.85	0.70	0.75	0.75	-9.70%	177,503
Aug 27, 2024	0.82	0.86	0.82	0.84	0.84	-0.60%	48,259