China SXT Pharmaceuticals, Inc. (SXTC)
NASDAQ: SXTC · Real-Time Price · USD
1.440
-0.130 (-8.28%)
At close: Jun 5, 2026, 4:00 PM EDT
1.470
+0.030 (2.08%)
After-hours: Jun 5, 2026, 7:58 PM EDT
China SXT Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.58 | 1.60 | 1.41 | 1.44 | 1.44 | -8.28% | 62,562 |
| Jun 4, 2026 | 1.66 | 1.72 | 1.57 | 1.57 | 1.57 | -9.25% | 47,036 |
| Jun 3, 2026 | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | -2.81% | 20,912 |
| Jun 2, 2026 | 1.67 | 1.85 | 1.64 | 1.78 | 1.78 | 5.95% | 118,796 |
| Jun 1, 2026 | 1.62 | 1.75 | 1.62 | 1.68 | 1.68 | 0.60% | 96,943 |
| May 29, 2026 | 1.56 | 1.72 | 1.56 | 1.67 | 1.67 | 7.05% | 76,546 |
| May 28, 2026 | 1.53 | 1.60 | 1.41 | 1.56 | 1.56 | 0.79% | 58,297 |
| May 27, 2026 | 1.66 | 1.67 | 1.53 | 1.55 | 1.55 | -7.32% | 23,434 |
| May 26, 2026 | 1.66 | 1.72 | 1.63 | 1.67 | 1.67 | 0.60% | 28,250 |
| May 22, 2026 | 1.56 | 1.66 | 1.56 | 1.66 | 1.66 | 1.22% | 7,389 |
| 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% | 14,794 |
| May 19, 2026 | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | -1.27% | 5,153 |
| May 18, 2026 | 1.60 | 1.63 | 1.56 | 1.57 | 1.57 | -0.63% | 8,325 |
| 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 |
| May 1, 2026 | 2.04 | 2.10 | 2.03 | 2.07 | 2.07 | 0.49% | 7,485 |
| Apr 30, 2026 | 2.06 | 2.08 | 2.05 | 2.06 | 2.06 | 0.49% | 8,081 |
| Apr 29, 2026 | 2.02 | 2.10 | 2.01 | 2.05 | 2.05 | -1.91% | 4,501 |
| Apr 28, 2026 | 2.09 | 2.11 | 2.06 | 2.09 | 2.09 | 0.48% | 12,053 |
| Apr 27, 2026 | 2.09 | 2.12 | 2.07 | 2.08 | 2.08 | -0.95% | 7,732 |
| Apr 24, 2026 | 2.10 | 2.15 | 2.05 | 2.10 | 2.10 | -1.01% | 21,085 |
| Apr 23, 2026 | 2.11 | 2.13 | 2.06 | 2.12 | 2.12 | 2.98% | 34,858 |
| Apr 22, 2026 | 2.06 | 2.19 | 2.01 | 2.06 | 2.06 | 0.98% | 45,260 |
| Apr 21, 2026 | 2.03 | 2.10 | 1.99 | 2.04 | 2.04 | -0.97% | 10,992 |
| Apr 20, 2026 | 2.01 | 2.08 | 1.95 | 2.06 | 2.06 | 2.49% | 30,366 |
| Apr 17, 2026 | 1.90 | 2.06 | 1.90 | 2.01 | 2.01 | 4.29% | 31,314 |
| Apr 16, 2026 | 1.86 | 2.00 | 1.84 | 1.93 | 1.93 | 3.62% | 23,060 |
| Apr 15, 2026 | 2.16 | 2.16 | 1.80 | 1.86 | 1.86 | -10.58% | 45,425 |
| Apr 14, 2026 | 2.33 | 2.41 | 2.05 | 2.08 | 2.08 | -10.34% | 42,186 |
| Apr 13, 2026 | 2.24 | 2.37 | 2.20 | 2.32 | 2.32 | - | 43,514 |
| Apr 10, 2026 | 2.10 | 2.37 | 2.06 | 2.32 | 2.32 | 12.08% | 30,449 |
| Apr 9, 2026 | 2.20 | 2.20 | 2.00 | 2.07 | 2.07 | -8.00% | 56,553 |
| Apr 8, 2026 | 2.12 | 2.58 | 2.03 | 2.25 | 2.25 | 8.70% | 176,302 |
| Apr 7, 2026 | 1.87 | 2.10 | 1.86 | 2.07 | 2.07 | 11.29% | 63,717 |
| Apr 6, 2026 | 1.89 | 2.09 | 1.83 | 1.86 | 1.86 | -1.59% | 53,923 |
| Apr 2, 2026 | 1.82 | 1.94 | 1.79 | 1.89 | 1.89 | 5.00% | 67,496 |
| Apr 1, 2026 | 1.65 | 1.89 | 1.62 | 1.80 | 1.80 | 7.14% | 93,295 |
| Mar 31, 2026 | 1.59 | 1.71 | 1.52 | 1.68 | 1.68 | 1.82% | 103,159 |
| Mar 30, 2026 | 1.30 | 1.95 | 1.25 | 1.65 | 1.65 | 26.92% | 1,072,415 |
| Mar 27, 2026 | 1.29 | 1.38 | 1.27 | 1.30 | 1.30 | -1.52% | 16,198 |
| Mar 26, 2026 | 1.38 | 1.38 | 1.28 | 1.32 | 1.32 | -2.94% | 13,384 |