China SXT Pharmaceuticals, Inc. (SXTC)
NASDAQ: SXTC · Real-Time Price · USD
1.860
-0.120 (-6.06%)
At close: Sep 15, 2025, 4:00 PM EDT
1.790
-0.070 (-3.75%)
After-hours: Sep 15, 2025, 7:34 PM EDT
China SXT Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.91 | 1.94 | 1.75 | 1.88 | - | -5.05% | 115,530 |
| Sep 12, 2025 | 1.70 | 2.07 | 1.58 | 1.98 | 1.98 | 15.12% | 444,338 |
| Sep 11, 2025 | 1.41 | 1.73 | 1.40 | 1.72 | 1.72 | 22.86% | 412,208 |
| Sep 10, 2025 | 1.47 | 1.50 | 1.37 | 1.40 | 1.40 | -5.08% | 165,712 |
| Sep 9, 2025 | 1.64 | 1.65 | 1.33 | 1.48 | 1.48 | -10.61% | 251,690 |
| Sep 8, 2025 | 1.59 | 1.69 | 1.59 | 1.65 | 1.65 | 2.48% | 6,079,004 |
| Sep 5, 2025 | 1.44 | 1.61 | 1.13 | 1.61 | 1.61 | 16.67% | 9,328,858 |
| Sep 4, 2025 | 1.50 | 1.50 | 1.33 | 1.38 | 1.38 | -6.12% | 46,458 |
| Sep 3, 2025 | 1.46 | 1.59 | 1.43 | 1.47 | 1.47 | 3.52% | 77,379 |
| Sep 2, 2025 | 1.44 | 1.50 | 1.41 | 1.42 | 1.42 | -2.74% | 19,018 |
| Aug 29, 2025 | 1.54 | 1.54 | 1.46 | 1.46 | 1.46 | - | 3,347 |
| Aug 28, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 12,273 |
| Aug 27, 2025 | 1.52 | 1.56 | 1.44 | 1.48 | 1.48 | -1.33% | 31,102 |
| Aug 26, 2025 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | 1.35% | 17,871 |
| Aug 25, 2025 | 1.60 | 1.60 | 1.46 | 1.48 | 1.48 | -5.73% | 36,966 |
| Aug 22, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | - | 17,398 |
| Aug 21, 2025 | 1.58 | 1.60 | 1.56 | 1.57 | 1.57 | -1.57% | 8,950 |
| Aug 20, 2025 | 1.56 | 1.60 | 1.50 | 1.60 | 1.60 | 2.24% | 28,375 |
| Aug 19, 2025 | 1.57 | 1.65 | 1.56 | 1.56 | 1.56 | -1.89% | 8,582 |
| Aug 18, 2025 | 1.62 | 1.62 | 1.56 | 1.59 | 1.59 | -0.63% | 9,311 |
| Aug 15, 2025 | 1.63 | 1.64 | 1.58 | 1.60 | 1.60 | 1.27% | 19,316 |
| Aug 14, 2025 | 1.60 | 1.63 | 1.55 | 1.58 | 1.58 | -1.86% | 15,246 |
| Aug 13, 2025 | 1.56 | 1.66 | 1.56 | 1.61 | 1.61 | 3.21% | 63,982 |
| Aug 12, 2025 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -1.58% | 19,426 |
| Aug 11, 2025 | 1.60 | 1.62 | 1.57 | 1.59 | 1.59 | -0.31% | 15,777 |
| Aug 8, 2025 | 1.60 | 1.61 | 1.57 | 1.59 | 1.59 | 0.63% | 25,684 |
| Aug 7, 2025 | 1.55 | 1.60 | 1.52 | 1.58 | 1.58 | 5.33% | 15,369 |
| Aug 6, 2025 | 1.61 | 1.63 | 1.50 | 1.50 | 1.50 | -5.06% | 48,800 |
| Aug 5, 2025 | 1.61 | 1.66 | 1.57 | 1.58 | 1.58 | - | 13,566 |
| Aug 4, 2025 | 1.64 | 1.73 | 1.57 | 1.58 | 1.58 | -7.06% | 76,847 |
| Aug 1, 2025 | 1.56 | 1.73 | 1.55 | 1.70 | 1.70 | 8.97% | 88,864 |
| Jul 31, 2025 | 1.59 | 1.60 | 1.52 | 1.56 | 1.56 | 1.96% | 36,225 |
| Jul 30, 2025 | 1.52 | 1.60 | 1.49 | 1.53 | 1.53 | -0.65% | 92,006 |
| Jul 29, 2025 | 1.68 | 1.68 | 1.50 | 1.54 | 1.54 | -1.28% | 84,874 |
| Jul 28, 2025 | 1.60 | 1.60 | 1.50 | 1.56 | 1.56 | -1.89% | 96,105 |
| Jul 25, 2025 | 1.65 | 1.67 | 1.59 | 1.59 | 1.59 | -1.85% | 45,677 |
| Jul 24, 2025 | 1.74 | 1.74 | 1.60 | 1.62 | 1.62 | -4.14% | 228,744 |
| Jul 23, 2025 | 1.76 | 1.79 | 1.66 | 1.69 | 1.69 | -3.98% | 54,497 |
| Jul 22, 2025 | 1.67 | 1.76 | 1.62 | 1.76 | 1.76 | 8.37% | 220,107 |
| Jul 21, 2025 | 1.60 | 1.70 | 1.59 | 1.62 | 1.62 | -1.40% | 179,534 |
| Jul 18, 2025 | 1.67 | 1.68 | 1.60 | 1.65 | 1.65 | -2.54% | 35,666 |
| Jul 17, 2025 | 1.67 | 1.75 | 1.67 | 1.69 | 1.69 | 1.20% | 39,818 |
| Jul 16, 2025 | 1.70 | 1.71 | 1.63 | 1.67 | 1.67 | 0.12% | 37,073 |
| 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 |