China SXT Pharmaceuticals, Inc. (SXTC)
NASDAQ: SXTC · Real-Time Price · USD
2.040
0.00 (0.00%)
At close: Mar 6, 2026, 4:00 PM EST
2.000
-0.040 (-1.96%)
After-hours: Mar 6, 2026, 7:48 PM EST
China SXT Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.99 | 2.10 | 1.96 | 2.04 | 2.04 | - | 22,109 |
| Mar 5, 2026 | 2.05 | 2.11 | 2.02 | 2.04 | 2.04 | 2.00% | 21,859 |
| Mar 4, 2026 | 2.00 | 2.07 | 1.88 | 2.00 | 2.00 | -3.38% | 49,565 |
| Mar 3, 2026 | 2.14 | 2.16 | 2.00 | 2.07 | 2.07 | -7.59% | 35,769 |
| Mar 2, 2026 | 2.24 | 2.33 | 2.15 | 2.24 | 2.24 | -1.75% | 24,421 |
| Feb 27, 2026 | 2.44 | 2.44 | 2.27 | 2.28 | 2.28 | -5.79% | 21,297 |
| Feb 26, 2026 | 2.30 | 2.69 | 2.30 | 2.42 | 2.42 | 7.56% | 131,617 |
| Feb 25, 2026 | 2.26 | 2.36 | 2.22 | 2.25 | 2.25 | -0.44% | 38,747 |
| Feb 24, 2026 | 2.08 | 2.28 | 1.96 | 2.26 | 2.26 | 4.63% | 47,215 |
| Feb 23, 2026 | 2.39 | 2.39 | 2.10 | 2.16 | 2.16 | -9.05% | 43,651 |
| Feb 20, 2026 | 2.29 | 2.39 | 2.17 | 2.38 | 2.38 | 5.09% | 44,237 |
| Feb 19, 2026 | 2.48 | 2.48 | 2.20 | 2.26 | 2.26 | -7.76% | 115,080 |
| Feb 18, 2026 | 2.47 | 2.67 | 2.42 | 2.45 | 2.45 | -2.39% | 120,502 |
| Feb 17, 2026 | 2.57 | 2.75 | 2.42 | 2.51 | 2.51 | -3.83% | 120,571 |
| Feb 13, 2026 | 2.53 | 2.90 | 2.49 | 2.61 | 2.61 | -0.76% | 232,561 |
| Feb 12, 2026 | 2.54 | 2.74 | 2.41 | 2.63 | 2.63 | 5.62% | 113,956 |
| Feb 11, 2026 | 2.55 | 2.75 | 2.43 | 2.49 | 2.49 | -2.35% | 107,562 |
| Feb 10, 2026 | 2.62 | 2.75 | 2.55 | 2.55 | 2.55 | -7.94% | 157,872 |
| Feb 9, 2026 | 3.00 | 3.06 | 2.34 | 2.77 | 2.77 | -7.67% | 4,649,299 |
| Feb 6, 2026 | 2.81 | 3.16 | 2.63 | 3.00 | 3.00 | 6.38% | 138,571 |
| Feb 5, 2026 | 3.71 | 3.74 | 2.63 | 2.82 | 2.82 | -28.43% | 484,067 |
| Feb 4, 2026 | 4.00 | 4.40 | 3.62 | 3.94 | 3.94 | -13.02% | 393,406 |
| Feb 3, 2026 | 5.60 | 6.40 | 4.30 | 4.53 | 4.53 | -29.93% | 352,769 |
| Feb 2, 2026 | 10.11 | 11.16 | 5.78 | 6.47 | 6.46 | 39.03% | 4,551,228 |
| Jan 30, 2026 | 6.27 | 6.36 | 4.01 | 4.65 | 4.65 | -38.00% | 438,817 |
| Jan 29, 2026 | 10.77 | 10.92 | 7.20 | 7.50 | 7.50 | -27.54% | 250,944 |
| Jan 28, 2026 | 12.90 | 13.62 | 9.77 | 10.35 | 10.35 | -32.29% | 332,294 |
| Jan 27, 2026 | 15.09 | 20.10 | 12.48 | 15.29 | 15.28 | 23.97% | 981,364 |
| Jan 26, 2026 | 12.60 | 12.69 | 11.58 | 12.33 | 12.33 | -3.97% | 145,990 |
| Jan 23, 2026 | 13.62 | 13.62 | 12.32 | 12.84 | 12.84 | -5.62% | 47,502 |
| Jan 22, 2026 | 13.91 | 13.91 | 13.13 | 13.61 | 13.60 | -0.77% | 30,367 |
| Jan 21, 2026 | 13.58 | 14.33 | 12.75 | 13.71 | 13.71 | -4.69% | 54,459 |
| Jan 20, 2026 | 13.73 | 14.55 | 13.55 | 14.39 | 14.38 | 0.95% | 47,089 |
| Jan 16, 2026 | 15.00 | 15.11 | 13.38 | 14.25 | 14.25 | -10.46% | 85,291 |
| Jan 15, 2026 | 14.70 | 17.04 | 14.58 | 15.92 | 15.91 | 10.18% | 168,459 |
| Jan 14, 2026 | 17.10 | 17.10 | 14.10 | 14.45 | 14.44 | -3.70% | 380,391 |
| Jan 13, 2026 | 20.55 | 20.55 | 14.10 | 15.00 | 15.00 | -29.73% | 251,075 |
| Jan 12, 2026 | 21.50 | 22.20 | 16.95 | 21.35 | 21.34 | -5.76% | 542,926 |
| Jan 9, 2026 | 216.00 | 219.00 | 21.30 | 22.65 | 22.65 | -87.92% | 753,593 |
| Jan 8, 2026 | 304.50 | 1,046.98 | 181.50 | 187.50 | 187.50 | -37.50% | 735,396 |
| Jan 7, 2026 | 260.98 | 300.00 | 259.50 | 300.00 | 300.00 | 18.34% | 766 |
| Jan 6, 2026 | 261.00 | 286.50 | 241.50 | 253.50 | 253.50 | -3.43% | 3,290 |
| Jan 5, 2026 | 253.50 | 273.00 | 252.52 | 262.50 | 262.50 | 0.53% | 467 |
| Jan 2, 2026 | 244.39 | 268.50 | 244.00 | 261.10 | 261.10 | 8.79% | 1,353 |
| Dec 31, 2025 | 216.00 | 247.50 | 211.50 | 240.00 | 240.00 | 13.48% | 1,686 |
| Dec 30, 2025 | 220.50 | 229.50 | 211.50 | 211.50 | 211.50 | -4.08% | 86 |
| Dec 29, 2025 | 222.00 | 225.00 | 220.50 | 220.50 | 220.50 | -2.65% | 84 |
| Dec 26, 2025 | 223.50 | 228.00 | 223.50 | 226.50 | 226.50 | -1.38% | 25 |
| Dec 24, 2025 | 224.82 | 233.98 | 224.82 | 229.66 | 229.66 | -0.58% | 28 |
| Dec 23, 2025 | 231.00 | 238.50 | 229.45 | 231.00 | 231.00 | -0.65% | 116 |
| Dec 22, 2025 | 241.50 | 241.50 | 231.00 | 232.50 | 232.50 | -3.73% | 82 |
| Dec 19, 2025 | 230.86 | 241.50 | 230.86 | 241.50 | 241.50 | 4.55% | 134 |
| Dec 18, 2025 | 232.50 | 237.00 | 228.04 | 231.00 | 231.00 | -1.91% | 124 |
| Dec 17, 2025 | 249.00 | 249.00 | 232.47 | 235.50 | 235.50 | -4.27% | 153 |
| Dec 16, 2025 | 228.00 | 246.00 | 228.00 | 246.00 | 246.00 | 13.10% | 384 |
| Dec 15, 2025 | 232.50 | 267.00 | 217.50 | 217.50 | 217.50 | 2.84% | 5,543 |
| Dec 12, 2025 | 205.50 | 213.00 | 205.50 | 211.50 | 211.50 | 3.68% | 118 |
| Dec 11, 2025 | 205.50 | 207.06 | 202.50 | 204.00 | 204.00 | -2.86% | 62 |
| Dec 10, 2025 | 204.00 | 213.00 | 204.00 | 210.00 | 210.00 | 2.94% | 120 |
| Dec 9, 2025 | 205.50 | 205.50 | 204.00 | 204.00 | 204.00 | -1.45% | 10 |
| Dec 8, 2025 | 211.50 | 214.50 | 202.51 | 207.00 | 207.00 | -2.13% | 242 |
| Dec 5, 2025 | 213.00 | 217.50 | 210.04 | 211.50 | 211.50 | -1.40% | 135 |
| Dec 4, 2025 | 210.01 | 214.50 | 210.01 | 214.50 | 214.50 | 0.70% | 25 |
| Dec 3, 2025 | 213.00 | 219.00 | 210.64 | 213.00 | 213.00 | 2.90% | 203 |
| Dec 2, 2025 | 211.50 | 219.00 | 207.00 | 207.00 | 207.00 | -2.13% | 114 |
| Dec 1, 2025 | 223.50 | 228.00 | 210.01 | 211.50 | 211.50 | -2.08% | 234 |
| Nov 28, 2025 | 210.00 | 219.00 | 210.00 | 216.00 | 216.00 | 1.41% | 1,800 |
| Nov 26, 2025 | 204.94 | 217.50 | 199.50 | 213.00 | 213.00 | 0.71% | 3,067 |
| Nov 25, 2025 | 204.00 | 213.00 | 198.00 | 211.50 | 211.50 | 5.22% | 3,760 |
| Nov 24, 2025 | 204.00 | 204.75 | 199.50 | 201.00 | 201.00 | -2.19% | 2,150 |
| Nov 21, 2025 | 202.50 | 205.50 | 195.00 | 205.50 | 205.50 | 1.86% | 2,019 |
| Nov 20, 2025 | 199.50 | 205.50 | 195.00 | 201.75 | 201.75 | 0.75% | 2,131 |
| Nov 19, 2025 | 226.54 | 226.54 | 195.00 | 200.25 | 200.25 | -16.56% | 3,095 |
| Nov 18, 2025 | 199.50 | 247.50 | 196.50 | 240.00 | 240.00 | 18.52% | 2,879 |
| Nov 17, 2025 | 199.50 | 208.81 | 195.00 | 202.50 | 202.50 | 2.27% | 1,712 |
| Nov 14, 2025 | 196.50 | 202.50 | 195.00 | 198.00 | 198.00 | 1.54% | 2,656 |
| Nov 13, 2025 | 201.00 | 207.00 | 195.00 | 195.00 | 195.00 | -1.52% | 3,470 |
| Nov 12, 2025 | 208.50 | 213.75 | 196.50 | 198.00 | 198.00 | -5.04% | 2,030 |
| Nov 11, 2025 | 216.00 | 216.75 | 208.50 | 208.51 | 208.51 | -2.11% | 1,431 |
| Nov 10, 2025 | 208.50 | 213.00 | 204.00 | 213.00 | 213.00 | 3.62% | 1,474 |
| Nov 7, 2025 | 213.00 | 215.98 | 198.00 | 205.56 | 205.56 | -4.17% | 2,036 |
| Nov 6, 2025 | 232.50 | 238.78 | 206.95 | 214.50 | 214.50 | -13.86% | 947 |
| Nov 5, 2025 | 228.00 | 268.50 | 228.00 | 249.00 | 249.00 | 16.90% | 2,327 |
| Nov 4, 2025 | 202.50 | 222.00 | 202.50 | 213.00 | 213.00 | 0.71% | 1,467 |
| Nov 3, 2025 | 216.00 | 219.00 | 199.50 | 211.50 | 211.50 | -0.70% | 1,737 |
| Oct 31, 2025 | 205.57 | 213.00 | 193.50 | 213.00 | 213.00 | 4.41% | 194 |
| Oct 30, 2025 | 207.00 | 207.00 | 199.50 | 204.00 | 204.00 | -0.73% | 24 |
| Oct 29, 2025 | 204.75 | 214.50 | 198.00 | 205.50 | 205.50 | 3.79% | 107 |
| Oct 28, 2025 | 196.50 | 203.11 | 196.50 | 198.00 | 198.00 | 4.76% | 199 |
| Oct 27, 2025 | 210.00 | 210.00 | 180.00 | 189.00 | 189.00 | -5.97% | 677 |
| Oct 24, 2025 | 199.50 | 224.55 | 194.25 | 201.00 | 201.00 | - | 289 |
| Oct 23, 2025 | 196.50 | 204.00 | 196.50 | 201.00 | 201.00 | 2.68% | 111 |
| Oct 22, 2025 | 199.50 | 210.00 | 190.50 | 195.75 | 195.75 | -8.10% | 500 |
| Oct 21, 2025 | 214.50 | 214.50 | 204.82 | 213.00 | 213.00 | 2.90% | 21 |
| Oct 20, 2025 | 219.00 | 225.00 | 204.00 | 207.00 | 207.00 | -0.72% | 98 |
| Oct 17, 2025 | 212.43 | 212.43 | 208.50 | 208.50 | 208.50 | -2.11% | 24 |
| Oct 16, 2025 | 211.50 | 220.50 | 210.00 | 213.00 | 213.00 | -2.07% | 128 |
| Oct 15, 2025 | 213.00 | 219.00 | 213.00 | 217.50 | 217.50 | - | 18 |
| Oct 14, 2025 | 220.50 | 220.50 | 210.00 | 217.50 | 217.50 | - | 78 |
| Oct 13, 2025 | 231.00 | 231.00 | 211.50 | 217.50 | 217.50 | -1.89% | 79 |