China SXT Pharmaceuticals, Inc. (SXTC)
NASDAQ: SXTC · Real-Time Price · USD
3.250
-0.300 (-8.45%)
At close: Oct 30, 2026, 4:00 PM EDT
3.150
-0.100 (-3.08%)
After-hours: Oct 30, 2026, 7:58 PM EDT
China SXT Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.35 | 3.54 | 3.07 | 3.25 | 3.25 | -8.45% | 108,667 |
| Oct 29, 2026 | 3.59 | 3.70 | 3.51 | 3.55 | 3.55 | -3.53% | 76,546 |
| Oct 28, 2026 | 3.81 | 3.83 | 3.46 | 3.68 | 3.68 | 3.66% | 172,465 |
| Oct 27, 2026 | 3.47 | 4.07 | 3.28 | 3.55 | 3.55 | 0.28% | 237,051 |
| Oct 26, 2026 | 4.15 | 4.23 | 3.37 | 3.54 | 3.54 | -13.66% | 204,983 |
| Oct 23, 2026 | 4.21 | 4.55 | 3.81 | 4.10 | 4.10 | -14.58% | 227,414 |
| Oct 22, 2026 | 5.10 | 5.14 | 4.51 | 4.80 | 4.80 | -34.25% | 574,886 |
| Oct 21, 2026 | 7.32 | 9.22 | 6.60 | 7.30 | 7.30 | 11.79% | 2,304,756 |
| Oct 20, 2026 | 6.54 | 7.00 | 6.30 | 6.53 | 6.53 | -41.28% | 526,779 |
| Oct 19, 2026 | 6.34 | 12.27 | 6.11 | 11.12 | 11.12 | 71.08% | 880,551 |
| Oct 16, 2026 | 8.18 | 8.18 | 6.21 | 6.50 | 6.50 | -5.52% | 2,638,529 |
| Oct 15, 2026 | 6.29 | 7.10 | 6.19 | 6.88 | 6.88 | 0.44% | 624,927 |
| Oct 14, 2026 | 6.88 | 7.33 | 6.27 | 6.85 | 6.85 | -11.50% | 335,108 |
| Oct 13, 2026 | 8.02 | 8.38 | 6.59 | 7.74 | 7.74 | -24.12% | 596,308 |
| Oct 12, 2026 | 10.00 | 11.22 | 9.10 | 10.20 | 10.20 | -31.41% | 826,908 |
| Oct 9, 2026 | 23.65 | 24.00 | 12.33 | 14.87 | 14.87 | -56.71% | 1,162,761 |
| Oct 8, 2026 | 46.00 | 46.43 | 31.00 | 34.35 | 34.35 | -87.86% | 649,123 |
| Oct 7, 2026 | 319.00 | 959.00 | 187.00 | 283.00 | 283.00 | 126.40% | 1,465,669 |
| Oct 6, 2026 | 204.00 | 206.00 | 118.00 | 125.00 | 125.00 | -39.90% | 95,471 |
| Oct 5, 2026 | 231.00 | 244.00 | 154.00 | 208.00 | 208.00 | -13.69% | 9,504 |
| Oct 2, 2026 | 300.00 | 309.00 | 194.10 | 241.00 | 241.00 | -18.58% | 7,799 |
| Oct 1, 2026 | 302.00 | 327.00 | 291.00 | 296.00 | 296.00 | -1.66% | 2,996 |
| Sep 30, 2026 | 279.00 | 310.00 | 276.00 | 301.00 | 301.00 | 7.12% | 1,924 |
| Sep 29, 2026 | 249.00 | 305.00 | 223.00 | 281.00 | 281.00 | 11.51% | 8,727 |
| Sep 28, 2026 | 259.00 | 274.00 | 252.00 | 252.00 | 252.00 | -1.95% | 421 |
| Sep 25, 2026 | 248.11 | 260.00 | 248.00 | 257.00 | 257.00 | 0.78% | 181 |
| Sep 24, 2026 | 253.00 | 260.00 | 248.00 | 255.00 | 255.00 | 1.59% | 417 |
| Sep 23, 2026 | 247.00 | 268.00 | 235.00 | 251.00 | 251.00 | 1.62% | 752 |
| Sep 22, 2026 | 231.00 | 249.00 | 230.00 | 247.00 | 247.00 | 3.78% | 664 |
| Sep 21, 2026 | 235.00 | 240.81 | 225.43 | 238.00 | 238.00 | -0.83% | 605 |
| Sep 18, 2026 | 239.00 | 248.00 | 231.00 | 240.00 | 240.00 | -1.44% | 556 |
| Sep 17, 2026 | 234.00 | 252.00 | 222.31 | 243.50 | 243.50 | 11.19% | 2,041 |
| Sep 16, 2026 | 233.50 | 239.96 | 213.00 | 219.00 | 219.00 | -7.20% | 1,152 |
| Sep 15, 2026 | 253.00 | 256.00 | 233.00 | 236.00 | 236.00 | -11.28% | 1,230 |
| Sep 14, 2026 | 247.00 | 271.84 | 228.09 | 266.00 | 266.00 | 3.91% | 3,107 |
| Sep 11, 2026 | 224.00 | 300.00 | 212.00 | 256.00 | 256.00 | 32.64% | 141,628 |
| Sep 10, 2026 | 215.00 | 217.00 | 178.00 | 193.00 | 193.00 | -9.81% | 990 |
| Sep 9, 2026 | 230.00 | 238.63 | 214.00 | 214.00 | 214.00 | -4.46% | 516 |
| Sep 8, 2026 | 233.00 | 235.00 | 221.00 | 224.00 | 224.00 | 0.45% | 369 |
| Sep 4, 2026 | 223.00 | 236.42 | 220.00 | 223.00 | 223.00 | 1.36% | 505 |
| Sep 3, 2026 | 224.09 | 235.00 | 216.00 | 220.00 | 220.00 | -0.90% | 497 |
| Sep 2, 2026 | 250.00 | 250.00 | 206.00 | 222.00 | 222.00 | -9.76% | 1,065 |
| Sep 1, 2026 | 255.00 | 291.00 | 237.00 | 246.00 | 246.00 | -3.91% | 1,298 |
| Aug 31, 2026 | 303.00 | 305.00 | 255.00 | 256.00 | 256.00 | -14.67% | 1,667 |
| Aug 28, 2026 | 333.00 | 334.00 | 300.00 | 300.00 | 300.00 | -13.29% | 1,367 |
| Aug 27, 2026 | 362.00 | 363.00 | 346.00 | 346.00 | 346.00 | -2.81% | 1,109 |
| Aug 26, 2026 | 359.00 | 373.00 | 355.00 | 356.00 | 356.00 | -0.56% | 768 |
| Aug 25, 2026 | 350.00 | 379.00 | 347.00 | 358.00 | 358.00 | -5.79% | 1,788 |
| Aug 24, 2026 | 397.00 | 400.00 | 375.00 | 380.00 | 380.00 | -7.32% | 1,484 |
| Aug 21, 2026 | 383.00 | 426.00 | 382.00 | 410.00 | 410.00 | 12.95% | 29,979 |