China SXT Pharmaceuticals, Inc. - Common Stock (SXTC)
1.3650
+0.0250 (1.87%)
NASDAQ · Last Trade: Oct 24th, 12:44 PM EDT
Historical Prices For China SXT Pharmaceuticals, Inc. - Common Stock (SXTC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 1.31 | 1.36 | 1.31 | 1.34 | 16,799 | 1.34 |
| 10/22/2025 | 1.33 | 1.40 | 1.27 | 1.30 | 75,058 | 1.30 |
| 10/21/2025 | 1.43 | 1.43 | 1.37 | 1.42 | 3,209 | 1.42 |
| 10/20/2025 | 1.46 | 1.50 | 1.36 | 1.38 | 14,807 | 1.38 |
| 10/17/2025 | 1.42 | 1.42 | 1.39 | 1.39 | 3,718 | 1.39 |
| 10/16/2025 | 1.41 | 1.47 | 1.40 | 1.42 | 19,321 | 1.42 |
| 10/15/2025 | 1.42 | 1.46 | 1.42 | 1.45 | 2,735 | 1.45 |
| 10/14/2025 | 1.47 | 1.47 | 1.40 | 1.45 | 11,727 | 1.45 |
| 10/13/2025 | 1.54 | 1.54 | 1.41 | 1.45 | 11,939 | 1.45 |
| 10/10/2025 | 1.50 | 1.59 | 1.42 | 1.48 | 58,457 | 1.48 |
| 10/09/2025 | 1.64 | 1.64 | 1.54 | 1.55 | 13,358 | 1.55 |
| 10/08/2025 | 1.63 | 1.66 | 1.51 | 1.56 | 32,534 | 1.56 |
| 10/07/2025 | 1.57 | 1.68 | 1.57 | 1.64 | 24,292 | 1.64 |
| 10/06/2025 | 1.60 | 1.66 | 1.55 | 1.64 | 14,723 | 1.64 |
| 10/03/2025 | 1.64 | 1.68 | 1.62 | 1.64 | 13,623 | 1.64 |
| 10/02/2025 | 1.63 | 1.84 | 1.53 | 1.65 | 43,068 | 1.65 |
| 10/01/2025 | 1.59 | 1.66 | 1.59 | 1.60 | 8,813 | 1.60 |
| 9/30/2025 | 1.58 | 1.68 | 1.57 | 1.57 | 21,055 | 1.57 |
| 9/29/2025 | 1.63 | 1.65 | 1.55 | 1.62 | 43,600 | 1.62 |
| 9/26/2025 | 1.66 | 1.66 | 1.53 | 1.63 | 16,369 | 1.63 |
| 9/25/2025 | 1.61 | 1.66 | 1.51 | 1.59 | 55,361 | 1.59 |
| 9/24/2025 | 1.91 | 2.05 | 1.35 | 1.57 | 408,607 | 1.57 |
| 9/23/2025 | 2.04 | 2.04 | 1.92 | 1.94 | 21,619 | 1.94 |
| 9/22/2025 | 1.91 | 1.97 | 1.78 | 1.97 | 20,104 | 1.97 |
| 9/19/2025 | 1.88 | 2.08 | 1.86 | 1.95 | 209,088 | 1.95 |
| 9/18/2025 | 1.95 | 1.95 | 1.86 | 1.90 | 40,949 | 1.90 |
| 9/17/2025 | 1.87 | 1.97 | 1.81 | 1.96 | 71,558 | 1.96 |
| 9/16/2025 | 1.77 | 1.97 | 1.77 | 1.87 | 38,916 | 1.87 |
| 9/15/2025 | 1.91 | 1.94 | 1.75 | 1.86 | 121,488 | 1.86 |
| 9/12/2025 | 1.70 | 2.07 | 1.58 | 1.98 | 444,338 | 1.98 |
| 9/11/2025 | 1.41 | 1.73 | 1.40 | 1.72 | 411,508 | 1.72 |
| 9/10/2025 | 1.47 | 1.50 | 1.37 | 1.40 | 165,712 | 1.40 |
| 9/09/2025 | 1.64 | 1.65 | 1.33 | 1.48 | 251,590 | 1.48 |
| 9/08/2025 | 1.59 | 1.69 | 1.59 | 1.65 | 6,073,387 | 1.65 |
| 9/05/2025 | 1.44 | 1.61 | 1.13 | 1.61 | 9,328,859 | 1.61 |
| 9/04/2025 | 1.50 | 1.50 | 1.33 | 1.38 | 45,208 | 1.38 |
| 9/03/2025 | 1.46 | 1.59 | 1.43 | 1.47 | 77,604 | 1.47 |
| 9/02/2025 | 1.44 | 1.50 | 1.41 | 1.42 | 19,018 | 1.42 |
| 8/29/2025 | 1.54 | 1.54 | 1.46 | 1.46 | 3,347 | 1.46 |
| 8/28/2025 | 1.45 | 1.48 | 1.45 | 1.46 | 12,273 | 1.46 |
| 8/27/2025 | 1.52 | 1.56 | 1.44 | 1.48 | 31,102 | 1.48 |
| 8/26/2025 | 1.50 | 1.50 | 1.46 | 1.50 | 17,871 | 1.50 |
| 8/25/2025 | 1.60 | 1.60 | 1.46 | 1.48 | 36,936 | 1.48 |
| 8/22/2025 | 1.53 | 1.57 | 1.53 | 1.57 | 17,398 | 1.57 |
| 8/21/2025 | 1.58 | 1.60 | 1.56 | 1.57 | 8,850 | 1.57 |
| 8/20/2025 | 1.56 | 1.60 | 1.50 | 1.59 | 28,374 | 1.59 |
| 8/19/2025 | 1.57 | 1.65 | 1.56 | 1.56 | 8,580 | 1.56 |
| 8/18/2025 | 1.62 | 1.62 | 1.56 | 1.59 | 9,311 | 1.59 |
| 8/15/2025 | 1.63 | 1.64 | 1.58 | 1.60 | 19,316 | 1.60 |
| 8/14/2025 | 1.60 | 1.63 | 1.55 | 1.58 | 15,246 | 1.58 |
| 8/13/2025 | 1.56 | 1.66 | 1.56 | 1.61 | 63,982 | 1.61 |
| 8/12/2025 | 1.62 | 1.62 | 1.56 | 1.56 | 18,832 | 1.56 |
| 8/11/2025 | 1.60 | 1.62 | 1.57 | 1.58 | 15,777 | 1.58 |
| 8/08/2025 | 1.60 | 1.60 | 1.57 | 1.59 | 25,684 | 1.59 |
| 8/07/2025 | 1.55 | 1.60 | 1.52 | 1.58 | 15,369 | 1.58 |
| 8/06/2025 | 1.61 | 1.63 | 1.50 | 1.50 | 48,790 | 1.50 |
| 8/05/2025 | 1.61 | 1.66 | 1.57 | 1.58 | 11,997 | 1.58 |
| 8/04/2025 | 1.64 | 1.73 | 1.57 | 1.58 | 76,847 | 1.58 |
| 8/01/2025 | 1.56 | 1.73 | 1.55 | 1.70 | 88,864 | 1.70 |
| 7/31/2025 | 1.59 | 1.60 | 1.52 | 1.56 | 36,220 | 1.56 |
| 7/30/2025 | 1.52 | 1.60 | 1.49 | 1.53 | 91,951 | 1.53 |
| 7/29/2025 | 1.68 | 1.68 | 1.50 | 1.54 | 84,874 | 1.54 |
| 7/28/2025 | 1.60 | 1.60 | 1.50 | 1.56 | 95,535 | 1.56 |
| 7/25/2025 | 1.65 | 1.67 | 1.59 | 1.59 | 45,677 | 1.59 |
| 7/24/2025 | 1.74 | 1.74 | 1.60 | 1.62 | 228,744 | 1.62 |