China SXT Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2024	0.86	0.88	0.84	0.84	0.84	-1.18%	116,907
Aug 23, 2024	0.90	0.90	0.82	0.85	0.85	-5.56%	192,686
Aug 22, 2024	0.84	0.93	0.82	0.90	0.90	4.66%	236,588
Aug 21, 2024	0.93	0.94	0.83	0.86	0.86	-8.52%	485,123
Aug 20, 2024	0.99	1.06	0.92	0.94	0.94	-6.00%	1,064,861
Aug 19, 2024	1.00	1.02	0.97	1.00	1.00	-1.96%	165,358
Aug 16, 2024	1.02	1.03	1.00	1.02	1.02	-0.97%	104,217
Aug 15, 2024	1.03	1.06	1.00	1.03	1.03	-	159,377
Aug 14, 2024	1.06	1.08	1.03	1.03	1.03	-3.74%	76,734
Aug 13, 2024	1.03	1.08	1.02	1.07	1.07	2.88%	98,933
Aug 12, 2024	1.01	1.06	0.99	1.04	1.04	4.00%	149,827
Aug 9, 2024	1.04	1.05	0.99	1.00	1.00	-	106,066
Aug 8, 2024	0.99	1.06	0.97	1.00	1.00	4.13%	128,134
Aug 7, 2024	0.98	1.05	0.96	0.96	0.96	-1.15%	281,930
Aug 6, 2024	1.01	1.02	0.96	0.97	0.97	2.26%	129,118
Aug 5, 2024	0.97	0.99	0.93	0.95	0.95	-11.21%	333,215
Aug 2, 2024	1.07	1.09	1.04	1.07	1.07	-0.93%	208,391
Aug 1, 2024	1.10	1.14	1.07	1.08	1.08	-2.70%	235,071
Jul 31, 2024	1.10	1.17	1.09	1.11	1.11	1.83%	324,209
Jul 30, 2024	1.13	1.13	1.07	1.09	1.09	-3.54%	335,527
Jul 29, 2024	1.17	1.20	1.11	1.13	1.13	-8.87%	296,319
Jul 26, 2024	1.17	1.28	1.16	1.24	1.24	9.25%	662,739
Jul 25, 2024	1.16	1.18	1.12	1.14	1.14	-0.44%	334,712
Jul 24, 2024	1.18	1.21	1.07	1.14	1.14	-1.72%	607,748
Jul 23, 2024	1.10	1.22	1.08	1.16	1.16	7.41%	1,266,300
Jul 22, 2024	1.10	1.11	1.07	1.08	1.08	-0.92%	98,734
Jul 19, 2024	1.09	1.10	1.06	1.09	1.09	-0.82%	95,311
Jul 18, 2024	1.08	1.12	1.07	1.10	1.10	-0.09%	211,129
Jul 17, 2024	1.22	1.22	1.09	1.10	1.10	-11.29%	490,880
Jul 16, 2024	1.13	1.24	1.13	1.24	1.24	5.08%	253,337
Jul 15, 2024	1.17	1.22	1.12	1.18	1.18	-7.81%	610,016
Jul 12, 2024	1.27	1.49	1.25	1.28	1.28	7.56%	7,043,933