China SXT Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	2.39	2.62	2.39	2.58	2.58	7.05%	8,605
Jul 14, 2026	2.52	2.59	2.20	2.41	2.41	-5.49%	33,783
Jul 13, 2026	2.62	2.62	2.48	2.55	2.55	-	4,195
Jul 10, 2026	2.63	2.63	2.50	2.55	2.55	0.79%	21,980
Jul 9, 2026	2.61	2.82	2.53	2.53	2.53	-0.78%	11,314
Jul 8, 2026	2.46	2.82	2.45	2.55	2.55	3.66%	87,945
Jul 7, 2026	2.31	2.58	2.31	2.46	2.46	2.93%	36,537
Jul 6, 2026	2.47	2.47	2.24	2.39	2.39	-2.45%	16,847
Jul 2, 2026	2.50	2.70	2.00	2.45	2.45	-0.41%	70,846
Jul 1, 2026	2.15	2.52	2.13	2.46	2.46	16.59%	47,553
Jun 30, 2026	2.13	2.18	2.07	2.11	2.11	3.94%	25,494
Jun 29, 2026	2.61	2.93	1.89	2.03	2.03	-16.12%	260,439
Jun 26, 2026	2.29	2.55	2.29	2.42	2.42	2.98%	9,538
Jun 25, 2026	2.50	2.60	2.35	2.35	2.35	-7.48%	15,333
Jun 24, 2026	2.50	2.59	2.49	2.54	2.54	2.42%	29,629
Jun 23, 2026	2.40	2.52	2.33	2.48	2.48	3.77%	23,095
Jun 22, 2026	2.20	2.39	2.20	2.39	2.39	7.17%	11,645
Jun 18, 2026	2.44	2.44	2.18	2.23	2.23	0.45%	47,011
Jun 17, 2026	2.32	2.40	2.16	2.22	2.22	-4.31%	70,768
Jun 16, 2026	2.33	2.46	2.31	2.32	2.32	-1.28%	16,371
Jun 15, 2026	2.60	2.73	2.31	2.35	2.35	-8.56%	86,274
Jun 12, 2026	2.39	2.77	2.26	2.57	2.57	13.72%	162,508
Jun 11, 2026	1.81	2.64	1.73	2.26	2.26	28.41%	1,156,656
Jun 10, 2026	1.59	1.86	1.59	1.76	1.76	12.82%	273,799
Jun 9, 2026	1.55	1.68	1.54	1.56	1.56	0.65%	133,369
Jun 8, 2026	1.47	1.63	1.46	1.55	1.55	7.64%	266,282
Jun 5, 2026	1.58	1.60	1.41	1.44	1.44	-8.28%	64,240
Jun 4, 2026	1.66	1.72	1.57	1.57	1.57	-9.25%	53,577
Jun 3, 2026	1.75	1.76	1.72	1.73	1.73	-2.81%	21,233
Jun 2, 2026	1.67	1.85	1.64	1.78	1.78	5.95%	119,446
Jun 1, 2026	1.62	1.75	1.62	1.68	1.68	0.60%	110,773
May 29, 2026	1.56	1.72	1.56	1.67	1.67	7.05%	81,626
May 28, 2026	1.53	1.60	1.41	1.56	1.56	0.79%	60,452
May 27, 2026	1.66	1.67	1.53	1.55	1.55	-7.32%	24,949
May 26, 2026	1.66	1.72	1.63	1.67	1.67	0.60%	28,280
May 22, 2026	1.56	1.66	1.56	1.66	1.66	1.22%	7,409
May 21, 2026	1.59	1.66	1.57	1.64	1.64	2.50%	19,140
May 20, 2026	1.54	1.65	1.52	1.60	1.60	3.23%	15,177
May 19, 2026	1.59	1.59	1.53	1.55	1.55	-1.27%	5,174
May 18, 2026	1.60	1.63	1.56	1.57	1.57	-0.63%	9,158
May 15, 2026	1.59	1.60	1.54	1.58	1.58	-1.25%	5,624
May 14, 2026	1.60	1.67	1.60	1.60	1.60	0.63%	11,522
May 13, 2026	1.50	1.59	1.50	1.59	1.59	-0.63%	19,379
May 12, 2026	1.65	1.69	1.60	1.60	1.60	-3.03%	14,714
May 11, 2026	1.72	1.72	1.61	1.65	1.65	-4.62%	24,370
May 8, 2026	1.67	1.76	1.67	1.73	1.73	4.22%	9,702
May 7, 2026	1.75	1.81	1.66	1.66	1.66	-5.68%	19,454
May 6, 2026	1.81	1.81	1.76	1.76	1.76	-1.68%	11,987
May 5, 2026	1.90	2.00	1.79	1.79	1.79	-13.53%	39,057
May 4, 2026	2.10	2.10	2.00	2.07	2.07	-	93,647