China SXT Pharmaceuticals, Inc. (SXTC)

China SXT Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.39	0.43	0.34	0.34	0.34	-8.70%	1,555,960
Feb 20, 2025	0.39	0.41	0.37	0.37	0.37	-0.37%	281,687
Feb 19, 2025	0.37	0.39	0.37	0.38	0.38	-0.50%	95,962
Feb 18, 2025	0.38	0.40	0.37	0.38	0.38	-1.05%	105,163
Feb 14, 2025	0.39	0.40	0.38	0.38	0.38	-1.04%	68,310
Feb 13, 2025	0.39	0.39	0.38	0.39	0.39	-1.78%	64,441
Feb 12, 2025	0.39	0.40	0.37	0.39	0.39	4.38%	111,219
Feb 11, 2025	0.38	0.39	0.37	0.38	0.38	-1.83%	49,708
Feb 10, 2025	0.37	0.39	0.37	0.38	0.38	-0.31%	104,340
Feb 7, 2025	0.37	0.40	0.37	0.38	0.38	-3.02%	119,544
Feb 6, 2025	0.40	0.40	0.38	0.40	0.40	0.40%	48,613
Feb 5, 2025	0.38	0.40	0.37	0.40	0.40	-0.98%	202,855
Feb 4, 2025	0.38	0.41	0.37	0.40	0.40	0.88%	118,975
Feb 3, 2025	0.40	0.42	0.39	0.40	0.40	-3.54%	160,431
Jan 31, 2025	0.40	0.45	0.40	0.41	0.41	-0.19%	300,549
Jan 30, 2025	0.42	0.43	0.39	0.41	0.41	-0.05%	223,843
Jan 29, 2025	0.46	0.46	0.40	0.41	0.41	-8.05%	665,938
Jan 28, 2025	0.47	0.47	0.42	0.45	0.45	-2.61%	948,685
Jan 27, 2025	0.46	0.47	0.44	0.46	0.46	6.25%	550,636
Jan 24, 2025	0.40	0.44	0.40	0.43	0.43	10.49%	531,186
Jan 23, 2025	0.40	0.42	0.38	0.39	0.39	-4.87%	88,145
Jan 22, 2025	0.41	0.43	0.38	0.41	0.41	-3.48%	132,923
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.