China SXT Pharmaceuticals, Inc. (SXTC)
NASDAQ: SXTC · Real-Time Price · USD
1.600
-0.010 (-0.62%)
Aug 14, 2025, 1:16 PM - Market open
China SXT Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.60 | 1.63 | 1.55 | 1.60 | - | -0.62% | 13,794 |
| 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 |
| 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 |