China SXT Pharmaceuticals... (SXTC)
NASDAQ: SXTC
· Real-Time Price · USD
1.60
-0.01 (-0.62%)
At close: Aug 14, 2025, 3:38 PM
1.58
-1.25%
Pre-market: Aug 15, 2025, 08:10 AM EDT
SXTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.60 | 1.63 | 1.55 | 1.58 | 1.58 | -1.86% | 14,847 |
| Aug 13, 2025 | 1.56 | 1.66 | 1.56 | 1.61 | 1.61 | 3.21% | 64,073 |
| Aug 12, 2025 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -1.89% | 19,426 |
| Aug 11, 2025 | 1.60 | 1.62 | 1.57 | 1.59 | 1.59 | 0.00% | 15,800 |
| Aug 8, 2025 | 1.60 | 1.61 | 1.57 | 1.59 | 1.59 | 0.63% | 25,700 |
| Aug 7, 2025 | 1.55 | 1.60 | 1.52 | 1.58 | 1.58 | 5.33% | 15,369 |
| Aug 6, 2025 | 1.61 | 1.63 | 1.50 | 1.50 | 1.50 | -5.06% | 48,859 |
| Aug 5, 2025 | 1.61 | 1.66 | 1.57 | 1.58 | 1.58 | 0.00% | 13,600 |
| Aug 4, 2025 | 1.64 | 1.73 | 1.57 | 1.58 | 1.58 | -7.06% | 76,847 |
| Aug 1, 2025 | 1.56 | 1.73 | 1.55 | 1.70 | 1.70 | 8.97% | 88,864 |
| Jul 31, 2025 | 1.59 | 1.60 | 1.52 | 1.56 | 1.56 | 1.96% | 36,225 |
| Jul 30, 2025 | 1.52 | 1.60 | 1.49 | 1.53 | 1.53 | -0.65% | 92,006 |
| Jul 29, 2025 | 1.68 | 1.68 | 1.50 | 1.54 | 1.54 | -1.28% | 84,874 |
| Jul 28, 2025 | 1.60 | 1.60 | 1.50 | 1.56 | 1.56 | -1.89% | 96,105 |
| Jul 25, 2025 | 1.65 | 1.67 | 1.59 | 1.59 | 1.59 | -1.85% | 45,700 |
| Jul 24, 2025 | 1.74 | 1.74 | 1.60 | 1.62 | 1.62 | -4.14% | 228,744 |
| Jul 23, 2025 | 1.76 | 1.79 | 1.66 | 1.69 | 1.69 | -3.98% | 54,500 |
| Jul 22, 2025 | 1.67 | 1.76 | 1.62 | 1.76 | 1.76 | 8.64% | 220,107 |
| Jul 21, 2025 | 1.60 | 1.70 | 1.59 | 1.62 | 1.62 | -1.82% | 179,534 |
| Jul 18, 2025 | 1.67 | 1.68 | 1.60 | 1.65 | 1.65 | -2.37% | 35,700 |