China SXT Pharmaceuticals, Inc. (SXTC)
NASDAQ: SXTC · Real-Time Price · USD
3.520
-0.280 (-7.37%)
Aug 25, 2026, 11:38 AM EDT - Market open
China SXT Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.50 | 3.66 | 3.47 | 3.55 | - | -6.58% | 108,502 |
| Aug 24, 2026 | 3.97 | 4.00 | 3.75 | 3.80 | 3.80 | -7.32% | 134,053 |
| Aug 21, 2026 | 3.83 | 4.26 | 3.82 | 4.10 | 4.10 | 12.95% | 2,968,829 |
| Aug 20, 2026 | 4.29 | 4.40 | 3.60 | 3.63 | 3.63 | -20.04% | 251,646 |
| Aug 19, 2026 | 5.00 | 5.10 | 4.30 | 4.54 | 4.54 | -11.50% | 406,051 |
| Aug 18, 2026 | 4.79 | 5.55 | 4.20 | 5.13 | 5.13 | 36.80% | 12,994,551 |
| Aug 17, 2026 | 3.78 | 4.24 | 3.60 | 3.75 | 3.75 | -13.39% | 451,669 |
| Aug 14, 2026 | 4.60 | 4.86 | 3.68 | 4.33 | 4.33 | 31.21% | 15,932,720 |
| Aug 13, 2026 | 3.43 | 3.54 | 3.10 | 3.30 | 3.30 | - | 244,522 |
| Aug 12, 2026 | 3.32 | 3.39 | 3.11 | 3.30 | 3.30 | -5.98% | 174,826 |
| Aug 11, 2026 | 3.43 | 3.57 | 3.22 | 3.51 | 3.51 | -2.23% | 240,330 |
| Aug 10, 2026 | 3.78 | 4.23 | 3.15 | 3.59 | 3.59 | -1.37% | 359,127 |
| Aug 7, 2026 | 3.81 | 4.08 | 3.20 | 3.64 | 3.64 | -15.58% | 714,784 |
| Aug 6, 2026 | 4.40 | 4.64 | 4.22 | 4.31 | 4.31 | -19.55% | 612,311 |
| Aug 5, 2026 | 5.86 | 6.31 | 4.11 | 5.36 | 5.36 | -45.57% | 2,115,601 |
| Aug 4, 2026 | 6.00 | 10.40 | 5.20 | 9.85 | 9.85 | 60.08% | 2,108,700 |
| Aug 3, 2026 | 5.79 | 8.32 | 5.60 | 6.15 | 6.15 | 24.34% | 5,425,923 |
| Jul 31, 2026 | 5.52 | 5.52 | 4.37 | 4.95 | 4.95 | -15.39% | 766,286 |
| Jul 30, 2026 | 5.60 | 7.34 | 5.14 | 5.85 | 5.85 | 39.24% | 6,759,283 |
| Jul 29, 2026 | 4.00 | 4.51 | 3.71 | 4.20 | 4.20 | -8.85% | 732,970 |
| Jul 28, 2026 | 5.20 | 5.20 | 4.00 | 4.61 | 4.61 | -17.48% | 817,075 |
| Jul 27, 2026 | 5.22 | 6.48 | 4.88 | 5.58 | 5.58 | 9.40% | 4,255,478 |
| Jul 24, 2026 | 20.42 | 21.20 | 4.20 | 5.10 | 5.10 | -80.82% | 4,050,628 |
| Jul 23, 2026 | 32.71 | 38.40 | 24.58 | 26.61 | 26.61 | -83.53% | 800,359 |
| Jul 22, 2026 | 189.60 | 191.20 | 130.00 | 161.60 | 161.60 | -24.63% | 331,244 |
| Jul 21, 2026 | 200.00 | 228.00 | 198.84 | 214.40 | 214.40 | 10.29% | 2,306 |
| Jul 20, 2026 | 203.57 | 203.57 | 194.40 | 194.40 | 194.40 | -0.82% | 130 |
| Jul 17, 2026 | 200.80 | 204.00 | 196.00 | 196.00 | 196.00 | -4.67% | 183 |
| Jul 16, 2026 | 198.40 | 218.40 | 190.06 | 205.60 | 205.60 | -0.39% | 121 |
| Jul 15, 2026 | 191.20 | 209.60 | 191.20 | 206.40 | 206.40 | 7.05% | 107 |
| Jul 14, 2026 | 201.60 | 207.08 | 176.01 | 192.80 | 192.80 | -5.49% | 422 |
| Jul 13, 2026 | 209.60 | 209.60 | 198.40 | 204.00 | 204.00 | - | 54 |
| Jul 10, 2026 | 210.40 | 210.40 | 200.00 | 204.00 | 204.00 | 0.79% | 276 |
| Jul 9, 2026 | 208.80 | 225.59 | 202.40 | 202.40 | 202.40 | -0.78% | 147 |
| Jul 8, 2026 | 196.80 | 225.60 | 196.00 | 204.00 | 204.00 | 3.66% | 1,099 |
| Jul 7, 2026 | 184.82 | 206.40 | 184.82 | 196.80 | 196.80 | 2.93% | 456 |
| Jul 6, 2026 | 197.60 | 197.60 | 178.97 | 191.20 | 191.20 | -2.45% | 217 |
| Jul 2, 2026 | 200.00 | 215.99 | 160.00 | 196.00 | 196.00 | -0.41% | 889 |
| Jul 1, 2026 | 172.00 | 201.60 | 170.41 | 196.80 | 196.80 | 16.59% | 595 |
| Jun 30, 2026 | 170.40 | 174.39 | 165.60 | 168.80 | 168.80 | 3.94% | 338 |
| Jun 29, 2026 | 208.80 | 234.26 | 151.21 | 162.40 | 162.40 | -16.12% | 3,268 |
| Jun 26, 2026 | 183.20 | 204.00 | 183.20 | 193.60 | 193.60 | 2.98% | 130 |
| Jun 25, 2026 | 200.02 | 208.00 | 188.00 | 188.00 | 188.00 | -7.48% | 192 |
| Jun 24, 2026 | 200.00 | 207.19 | 199.20 | 203.20 | 203.20 | 2.42% | 379 |
| Jun 23, 2026 | 192.00 | 201.60 | 186.40 | 198.40 | 198.40 | 3.77% | 289 |
| Jun 22, 2026 | 176.00 | 191.20 | 176.00 | 191.20 | 191.20 | 7.17% | 147 |
| Jun 18, 2026 | 195.20 | 195.20 | 174.41 | 178.40 | 178.40 | 0.45% | 587 |
| Jun 17, 2026 | 185.60 | 192.00 | 172.80 | 177.60 | 177.60 | -4.31% | 884 |
| Jun 16, 2026 | 186.40 | 196.80 | 184.80 | 185.60 | 185.60 | -1.28% | 204 |
| Jun 15, 2026 | 208.00 | 218.40 | 184.80 | 188.00 | 188.00 | -8.56% | 1,078 |