China SXT Pharmaceuticals, Inc. (SXTC) NASDAQ
1.89
+0.09(+5.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.89
+0.09(+5.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.82 | 1.89 | 1.89 | 1.94 | 1.79 | 66,800 |
| April 01, 2026 | 1.65 | 1.8 | 1.8 | 1.89 | 1.62 | 92,610 |
| March 31, 2026 | 1.59 | 1.68 | 1.68 | 1.71 | 1.52 | 103,009 |
| March 30, 2026 | 1.3 | 1.65 | 1.65 | 1.95 | 1.25 | 1.05M |
| March 27, 2026 | 1.29 | 1.3 | 1.3 | 1.38 | 1.27 | 15,584 |
| March 26, 2026 | 1.38 | 1.32 | 1.32 | 1.38 | 1.28 | 13,106 |
| March 25, 2026 | 1.41 | 1.36 | 1.36 | 1.48 | 1.36 | 10,611 |
| March 24, 2026 | 1.39 | 1.41 | 1.41 | 1.48 | 1.39 | 13,236 |
| March 23, 2026 | 1.42 | 1.47 | 1.47 | 1.49 | 1.39 | 18,789 |
| March 20, 2026 | 1.51 | 1.4 | 1.4 | 1.53 | 1.4 | 27,666 |
| March 19, 2026 | 1.74 | 1.49 | 1.49 | 1.74 | 1.45 | 56,390 |
| March 18, 2026 | 1.81 | 1.69 | 1.69 | 1.88 | 1.69 | 20,982 |
| March 17, 2026 | 1.82 | 1.8 | 1.8 | 1.83 | 1.77 | 15,639 |
| March 16, 2026 | 1.96 | 1.78 | 1.78 | 1.96 | 1.76 | 29,325 |
| March 13, 2026 | 2.1 | 1.89 | 1.89 | 2.14 | 1.88 | 53,113 |
| March 12, 2026 | 2.1 | 2.13 | 2.13 | 2.19 | 2.1 | 6,742 |
| March 11, 2026 | 2.08 | 2.17 | 2.17 | 2.24 | 2.08 | 21,333 |
| March 10, 2026 | 2.05 | 2.08 | 2.08 | 2.13 | 2.05 | 10,518 |
| March 09, 2026 | 1.99 | 2.13 | 2.13 | 2.18 | 1.99 | 19,363 |
| March 06, 2026 | 1.99 | 2.04 | 2.04 | 2.1 | 1.96 | 22,129 |
| March 05, 2026 | 2.05 | 2.04 | 2.04 | 2.11 | 2.02 | 22,228 |
| March 04, 2026 | 2 | 2 | 2 | 2.07 | 1.88 | 49,399 |
| March 03, 2026 | 2.14 | 2.07 | 2.07 | 2.15 | 2 | 30,321 |
| March 02, 2026 | 2.24 | 2.24 | 2.24 | 2.33 | 2.15 | 24,846 |
| February 27, 2026 | 2.44 | 2.28 | 2.28 | 2.44 | 2.27 | 21,881 |
| February 26, 2026 | 2.3 | 2.42 | 2.42 | 2.69 | 2.3 | 136,702 |
| February 25, 2026 | 2.26 | 2.25 | 2.25 | 2.36 | 2.22 | 40,094 |
| February 24, 2026 | 2.08 | 2.26 | 2.26 | 2.28 | 1.96 | 47,247 |
| February 23, 2026 | 2.39 | 2.16 | 2.16 | 2.39 | 2.1 | 45,641 |
| February 20, 2026 | 2.29 | 2.38 | 0 | 2.39 | 2.17 | 52,239 |
| February 19, 2026 | 2.48 | 2.26 | 0 | 2.48 | 2.2 | 117,100 |
| February 18, 2026 | 2.47 | 2.45 | 0 | 2.67 | 2.42 | 122,700 |
| February 17, 2026 | 2.57 | 2.51 | 0 | 2.75 | 2.42 | 121,500 |
| February 13, 2026 | 2.53 | 2.61 | 0 | 2.9 | 2.49 | 243,406 |
| February 12, 2026 | 2.54 | 2.63 | 0 | 2.74 | 2.41 | 140,615 |
| February 11, 2026 | 2.55 | 2.49 | 0 | 2.75 | 2.43 | 107,832 |
| February 10, 2026 | 2.62 | 2.55 | 0 | 2.75 | 2.55 | 165,100 |
| February 09, 2026 | 3 | 2.77 | 0 | 3.06 | 2.34 | 4.67M |
| February 06, 2026 | 2.81 | 3 | 0 | 3.16 | 2.63 | 163,400 |
| February 05, 2026 | 3.71 | 2.82 | 0 | 3.74 | 2.63 | 491,500 |
| February 04, 2026 | 4 | 3.94 | 0 | 4.4 | 3.62 | 402,600 |
| February 03, 2026 | 5.6 | 4.53 | 0 | 6.4 | 4.3 | 370,703 |
| February 02, 2026 | 10.11 | 6.46 | 0 | 11.16 | 5.77 | 4.56M |
| January 30, 2026 | 6.27 | 4.65 | 0 | 6.36 | 4 | 438,818 |
| January 29, 2026 | 10.77 | 7.5 | 0 | 10.92 | 7.2 | 250,945 |
| January 28, 2026 | 12.9 | 10.35 | 0 | 13.62 | 9.76 | 332,295 |
| January 27, 2026 | 15.09 | 15.28 | 0 | 20.1 | 12.48 | 981,366 |
| January 26, 2026 | 12.6 | 12.33 | 0 | 12.69 | 11.58 | 145,991 |
| January 23, 2026 | 13.62 | 12.84 | 0 | 13.62 | 12.31 | 47,503 |
| January 22, 2026 | 13.9 | 13.6 | 0 | 13.9 | 13.12 | 30,367 |
| January 21, 2026 | 13.57 | 13.71 | 0 | 14.32 | 12.75 | 54,459 |
| January 20, 2026 | 13.72 | 14.38 | 0 | 14.55 | 13.54 | 47,089 |
| January 16, 2026 | 15 | 14.25 | 0 | 15.1 | 13.38 | 85,292 |
| January 15, 2026 | 14.7 | 15.91 | 0 | 17.04 | 14.58 | 168,459 |
| January 14, 2026 | 17.1 | 14.44 | 0 | 17.1 | 14.1 | 380,392 |
| January 13, 2026 | 20.55 | 15 | 0 | 20.55 | 14.1 | 251,075 |
| January 12, 2026 | 21.49 | 21.34 | 0 | 22.2 | 16.95 | 542,927 |
| January 09, 2026 | 216 | 22.65 | 0 | 219 | 21.3 | 753,594 |
| January 08, 2026 | 304.5 | 187.5 | 0 | 1,046.98 | 181.5 | 735,397 |
| January 07, 2026 | 260.98 | 300 | 0 | 300 | 259.5 | 766 |