China SXT Pharmaceuticals, Inc. (SXTC)
NASDAQ: SXTC · Real-Time Price · USD
1.650
+0.010 (0.61%)
Oct 7, 2025, 4:00 PM EDT - Market closed
China SXT Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.57 | 1.68 | 1.57 | 1.59 | - | -2.93% | 19,448 |
| Oct 6, 2025 | 1.60 | 1.66 | 1.55 | 1.64 | 1.64 | - | 14,723 |
| Oct 3, 2025 | 1.64 | 1.68 | 1.62 | 1.64 | 1.64 | -0.61% | 13,623 |
| Oct 2, 2025 | 1.63 | 1.84 | 1.53 | 1.65 | 1.65 | 3.12% | 43,189 |
| Oct 1, 2025 | 1.59 | 1.66 | 1.59 | 1.60 | 1.60 | 1.91% | 8,813 |
| Sep 30, 2025 | 1.58 | 1.68 | 1.57 | 1.57 | 1.57 | -3.09% | 21,115 |
| Sep 29, 2025 | 1.63 | 1.65 | 1.55 | 1.62 | 1.62 | -0.61% | 43,600 |
| Sep 26, 2025 | 1.66 | 1.66 | 1.53 | 1.63 | 1.63 | 2.52% | 16,369 |
| Sep 25, 2025 | 1.61 | 1.66 | 1.51 | 1.59 | 1.59 | 1.27% | 55,516 |
| Sep 24, 2025 | 1.91 | 2.05 | 1.35 | 1.57 | 1.57 | -19.07% | 408,611 |
| Sep 23, 2025 | 2.04 | 2.04 | 1.92 | 1.94 | 1.94 | -1.52% | 21,619 |
| Sep 22, 2025 | 1.91 | 1.97 | 1.78 | 1.97 | 1.97 | 1.03% | 20,106 |
| Sep 19, 2025 | 1.88 | 2.08 | 1.86 | 1.95 | 1.95 | 2.63% | 209,088 |
| Sep 18, 2025 | 1.95 | 1.95 | 1.86 | 1.90 | 1.90 | -3.06% | 40,949 |
| Sep 17, 2025 | 1.87 | 1.97 | 1.81 | 1.96 | 1.96 | 4.81% | 71,558 |
| Sep 16, 2025 | 1.77 | 1.97 | 1.77 | 1.87 | 1.87 | 0.54% | 38,916 |
| Sep 15, 2025 | 1.91 | 1.94 | 1.75 | 1.86 | 1.86 | -6.06% | 121,648 |
| 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 |