Skip to main content
China SXT Pharmaceuticals, Inc. (SXTC)
NASDAQ: SXTC · Real-Time Price · USD
2.010
-0.080 (-3.82%)
Apr 29, 2026, 9:36 AM EDT - Market open

China SXT Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.092.112.062.092.090.48%12,052
Apr 27, 20262.092.122.072.082.08-0.95%7,726
Apr 24, 20262.102.152.052.102.10-0.99%21,084
Apr 23, 20262.112.132.062.122.122.96%34,843
Apr 22, 20262.062.192.012.062.060.98%45,243
Apr 21, 20262.032.101.992.042.04-0.97%10,974
Apr 20, 20262.012.081.952.062.062.49%30,321
Apr 17, 20261.902.061.902.012.014.31%31,088
Apr 16, 20261.862.001.841.931.933.60%22,210
Apr 15, 20262.162.161.801.861.86-10.58%45,331
Apr 14, 20262.332.412.052.082.08-10.34%41,678
Apr 13, 20262.242.372.202.322.32-36,204
Apr 10, 20262.102.372.062.322.3212.08%30,090
Apr 9, 20262.202.202.002.072.07-8.00%55,741
Apr 8, 20262.122.582.032.252.258.70%175,397
Apr 7, 20261.872.101.862.072.0711.29%59,409
Apr 6, 20261.892.091.831.861.86-1.59%53,512
Apr 2, 20261.821.941.791.891.895.00%67,461
Apr 1, 20261.651.891.621.801.807.14%93,151
Mar 31, 20261.591.711.521.681.681.82%102,815
Mar 30, 20261.301.951.251.651.6526.92%1,052,744
Mar 27, 20261.291.381.271.301.30-1.52%15,473
Mar 26, 20261.381.381.281.321.32-2.94%13,106
Mar 25, 20261.411.481.361.361.36-3.55%10,461
Mar 24, 20261.391.481.391.411.41-4.08%13,706
Mar 23, 20261.421.491.391.471.475.00%19,650
Mar 20, 20261.511.531.401.401.40-6.04%30,201
Mar 19, 20261.741.741.451.491.49-11.83%56,390
Mar 18, 20261.811.881.691.691.69-6.11%20,984
Mar 17, 20261.821.831.771.801.801.12%15,682
Mar 16, 20261.961.961.761.781.78-5.82%29,325
Mar 13, 20262.102.141.881.891.89-11.27%55,320
Mar 12, 20262.102.192.102.132.13-1.84%7,304
Mar 11, 20262.082.242.082.172.174.33%21,739
Mar 10, 20262.052.132.052.082.08-2.35%10,610
Mar 9, 20261.992.181.992.132.134.41%19,669
Mar 6, 20261.992.101.962.042.04-22,109
Mar 5, 20262.052.112.022.042.042.00%21,859
Mar 4, 20262.002.071.882.002.00-3.38%49,565
Mar 3, 20262.142.162.002.072.07-7.59%35,769
Mar 2, 20262.242.332.152.242.24-1.75%24,421
Feb 27, 20262.442.442.272.282.28-5.79%21,297
Feb 26, 20262.302.692.302.422.427.56%131,617
Feb 25, 20262.262.362.222.252.25-0.44%38,747
Feb 24, 20262.082.281.962.262.264.63%47,215
Feb 23, 20262.392.392.102.162.16-9.05%43,651
Feb 20, 20262.292.392.172.382.385.09%44,237
Feb 19, 20262.482.482.202.262.26-7.76%115,080
Feb 18, 20262.472.672.422.452.45-2.39%120,502
Feb 17, 20262.572.752.422.512.51-3.83%120,571
Feb 13, 20262.532.902.492.612.61-0.76%232,561
Feb 12, 20262.542.742.412.632.635.62%113,956
Feb 11, 20262.552.752.432.492.49-2.35%107,562
Feb 10, 20262.622.752.552.552.55-7.94%157,872
Feb 9, 20263.003.062.342.772.77-7.67%4,649,299
Feb 6, 20262.813.162.633.003.006.38%138,571
Feb 5, 20263.713.742.632.822.82-28.43%484,067
Feb 4, 20264.004.403.623.943.94-13.02%393,406
Feb 3, 20265.606.404.304.534.53-29.93%352,769
Feb 2, 202610.1111.165.786.476.4639.03%4,551,228
Jan 30, 20266.276.364.014.654.65-38.00%438,817
Jan 29, 202610.7710.927.207.507.50-27.54%250,944
Jan 28, 202612.9013.629.7710.3510.35-32.29%332,294
Jan 27, 202615.0920.1012.4815.2915.2823.97%981,364
Jan 26, 202612.6012.6911.5812.3312.33-3.97%145,990
Jan 23, 202613.6213.6212.3212.8412.84-5.62%47,502
Jan 22, 202613.9113.9113.1313.6113.60-0.77%30,367
Jan 21, 202613.5814.3312.7513.7113.71-4.69%54,459
Jan 20, 202613.7314.5513.5514.3914.380.95%47,089
Jan 16, 202615.0015.1113.3814.2514.25-10.46%85,291
Jan 15, 202614.7017.0414.5815.9215.9110.18%168,459
Jan 14, 202617.1017.1014.1014.4514.44-3.70%380,391
Jan 13, 202620.5520.5514.1015.0015.00-29.73%251,075
Jan 12, 202621.5022.2016.9521.3521.34-5.76%542,926
Jan 9, 2026216.00219.0021.3022.6522.65-87.92%753,593
Jan 8, 2026304.501,046.98181.50187.50187.50-37.50%735,396
Jan 7, 2026260.98300.00259.50300.00300.0018.34%766
Jan 6, 2026261.00286.50241.50253.50253.50-3.43%3,290
Jan 5, 2026253.50273.00252.52262.50262.500.53%467
Jan 2, 2026244.39268.50244.00261.10261.108.79%1,353
Dec 31, 2025216.00247.50211.50240.00240.0013.48%1,686
Dec 30, 2025220.50229.50211.50211.50211.50-4.08%86
Dec 29, 2025222.00225.00220.50220.50220.50-2.65%84
Dec 26, 2025223.50228.00223.50226.50226.50-1.38%25
Dec 24, 2025224.82233.98224.82229.66229.66-0.58%28
Dec 23, 2025231.00238.50229.45231.00231.00-0.65%116
Dec 22, 2025241.50241.50231.00232.50232.50-3.73%82
Dec 19, 2025230.86241.50230.86241.50241.504.55%134
Dec 18, 2025232.50237.00228.04231.00231.00-1.91%124
Dec 17, 2025249.00249.00232.47235.50235.50-4.27%153
Dec 16, 2025228.00246.00228.00246.00246.0013.10%384
Dec 15, 2025232.50267.00217.50217.50217.502.84%5,543
Dec 12, 2025205.50213.00205.50211.50211.503.68%118
Dec 11, 2025205.50207.06202.50204.00204.00-2.86%62
Dec 10, 2025204.00213.00204.00210.00210.002.94%120
Dec 9, 2025205.50205.50204.00204.00204.00-1.45%10
Dec 8, 2025211.50214.50202.51207.00207.00-2.13%242
Dec 5, 2025213.00217.50210.04211.50211.50-1.40%135
Dec 4, 2025210.01214.50210.01214.50214.500.70%25
Dec 3, 2025213.00219.00210.64213.00213.002.90%203