NASDAQ : SXTC
China SXT Pharmaceuticals, Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · China
Last price 3.55 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 46.91K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
China SXT Pharmaceuticals, Inc. (SXTC) closed at 2.85 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.12 | 3.12 | 2.78 | 2.85 | 47,314 | -12.31% |
| 2026-10-30 | 3.35 | 3.538 | 3.07 | 3.25 | 108,667 | -8.45% |
| 2026-10-29 | 3.59 | 3.7 | 3.51 | 3.55 | 76,546 | -3.53% |
| 2026-10-28 | 3.81 | 3.83 | 3.46 | 3.68 | 172,465 | +3.66% |
| 2026-10-27 | 3.47 | 4.07 | 3.28 | 3.55 | 237,051 | +0.28% |
| 2026-10-26 | 4.15 | 4.231 | 3.37 | 3.54 | 204,983 | -13.66% |
| 2026-10-23 | 4.21 | 4.55 | 3.81 | 4.1 | 227,414 | -14.58% |
| 2026-10-22 | 5.1 | 5.14 | 4.51 | 4.8 | 574,886 | -34.25% |
| 2026-10-21 | 7.32 | 9.22 | 6.6 | 7.3 | 2,304,756 | +11.79% |
| 2026-10-20 | 6.54 | 7 | 6.3 | 6.53 | 526,779 | -41.28% |
| 2026-10-19 | 6.34 | 12.27 | 6.11 | 11.12 | 880,551 | +71.08% |
| 2026-10-16 | 8.18 | 8.18 | 6.21 | 6.5 | 2,638,529 | -5.52% |
| 2026-10-15 | 6.29 | 7.1 | 6.19 | 6.88 | 624,927 | +0.44% |
| 2026-10-14 | 6.88 | 7.33 | 6.27 | 6.85 | 335,108 | -11.50% |
| 2026-10-13 | 8.02 | 8.38 | 6.59 | 7.74 | 596,308 | -24.12% |
| 2026-10-12 | 10 | 11.22 | 9.1 | 10.2 | 826,908 | -31.41% |
| 2026-10-09 | 23.65 | 24 | 12.33 | 14.87 | 1,162,761 | -56.71% |
| 2026-10-08 | 46 | 46.43 | 31 | 34.35 | 649,123 | -87.86% |
| 2026-10-07 | 319 | 959 | 187 | 283 | 1,465,669 | +126.40% |
| 2026-10-06 | 204 | 206 | 118 | 125 | 95,471 | -39.90% |
| 2026-10-05 | 231 | 244 | 154 | 208 | 9,504 | -13.69% |
| 2026-10-02 | 300 | 309 | 194.1 | 241 | 7,799 | -18.58% |
| 2026-10-01 | 302 | 327 | 291 | 296 | 2,996 | -1.66% |
| 2026-09-30 | 279 | 310 | 276 | 301 | 1,924 | +7.12% |
| 2026-09-29 | 249 | 305 | 223 | 281 | 8,727 | +11.51% |
| 2026-09-28 | 259 | 274 | 252 | 252 | 421 | -1.95% |
| 2026-09-25 | 248.11 | 260 | 248 | 257 | 181 | +0.78% |
| 2026-09-24 | 253 | 260 | 248 | 255 | 417 | +1.59% |
| 2026-09-23 | 247 | 268 | 235 | 251 | 752 | +1.62% |
| 2026-09-22 | 231 | 249 | 230 | 247 | 664 | +3.78% |
| 2026-09-21 | 235 | 240.81 | 225.43 | 238 | 605 | -0.83% |
| 2026-09-18 | 239 | 248 | 231 | 240 | 556 | -1.44% |
| 2026-09-17 | 234 | 252 | 222.31 | 243.5 | 2,041 | +11.19% |
| 2026-09-16 | 233.5 | 239.96 | 213 | 219 | 1,152 | -7.20% |
| 2026-09-15 | 253 | 256 | 233 | 236 | 1,230 | -11.28% |
| 2026-09-14 | 247 | 271.84 | 228.09 | 266 | 3,107 | +3.91% |
| 2026-09-11 | 224 | 300 | 212 | 256 | 141,628 | +32.64% |
| 2026-09-10 | 215 | 217 | 178 | 193 | 990 | -9.81% |
| 2026-09-09 | 230 | 238.63 | 214 | 214 | 516 | -4.46% |
| 2026-09-08 | 233 | 235 | 221 | 224 | 369 | +0.45% |
| 2026-09-04 | 223 | 236.42 | 220 | 223 | 505 | +1.36% |
| 2026-09-03 | 224.09 | 235 | 216 | 220 | 497 | -0.90% |
| 2026-09-02 | 250 | 250 | 206 | 222 | 1,065 | -9.76% |
| 2026-09-01 | 255 | 291 | 237 | 246 | 1,298 | -3.91% |
| 2026-08-31 | 303 | 305 | 255 | 256 | 1,667 | -14.67% |
| 2026-08-28 | 333 | 334 | 300 | 300 | 1,367 | -13.29% |
| 2026-08-27 | 362 | 363 | 346 | 346 | 1,109 | -2.81% |
| 2026-08-26 | 359 | 373 | 355 | 356 | 768 | -0.56% |
| 2026-08-25 | 350 | 379 | 347 | 358 | 1,788 | -5.79% |
| 2026-08-24 | 397 | 400 | 375 | 380 | 1,484 | -7.32% |
| 2026-08-21 | 383 | 426 | 382 | 410 | 29,979 | +12.95% |
| 2026-08-20 | 429 | 439.49 | 360 | 363 | 2,726 | -20.04% |
| 2026-08-19 | 500 | 510 | 430 | 454 | 4,364 | -11.50% |
| 2026-08-18 | 479 | 555 | 420 | 513 | 132,260 | +36.80% |
| 2026-08-17 | 378 | 424 | 360 | 375 | 4,908 | -13.39% |
| 2026-08-14 | 460 | 486 | 368 | 433 | 161,108 | +31.21% |
| 2026-08-13 | 343 | 354 | 310 | 330 | 3,271 | +0.00% |
| 2026-08-12 | 332 | 339 | 311 | 330 | 1,897 | -5.98% |
| 2026-08-11 | 343 | 357 | 322 | 351 | 2,617 | -2.23% |
| 2026-08-10 | 378 | 423 | 315 | 359 | 3,705 | -1.37% |
| 2026-08-07 | 381.2 | 408 | 320 | 364 | 7,147 | -15.58% |
| 2026-08-06 | 440 | 464 | 421.6 | 431.2 | 6,123 | -19.55% |
| 2026-08-05 | 586.4 | 631.2 | 411.2 | 536 | 21,156 | -45.57% |
| 2026-08-04 | 600 | 1040 | 520 | 984.8 | 21,087 | +60.08% |
| 2026-08-03 | 579.2 | 832 | 560 | 615.2 | 54,259 | +24.34% |
| 2026-07-31 | 552 | 552 | 436.8 | 494.792 | 7,662 | -15.39% |
| 2026-07-30 | 560 | 734.4 | 513.6 | 584.8 | 67,592 | +39.24% |
| 2026-07-29 | 400 | 451.2 | 371.2 | 420 | 7,329 | -8.85% |
| 2026-07-28 | 520 | 520 | 400 | 460.8 | 8,170 | -17.48% |
| 2026-07-27 | 521.6 | 648 | 488 | 558.4 | 42,554 | +9.40% |
| 2026-07-24 | 2041.6 | 2120 | 420 | 510.4 | 40,506 | -80.82% |
| 2026-07-23 | 3271.2 | 3840 | 2458.4 | 2660.8 | 8,003 | -83.53% |
| 2026-07-22 | 18960 | 19120 | 13000 | 16160 | 3,312 | -24.63% |
| 2026-07-21 | 20000 | 22800 | 19884 | 21440 | 23 | +10.29% |
| 2026-07-20 | 20356.8 | 20356.8 | 19440 | 19440 | 1 | -0.82% |
| 2026-07-17 | 20080 | 20400 | 19600 | 19600 | 1 | -4.67% |
| 2026-07-16 | 19840 | 21840 | 19005.6 | 20560 | 1 | -0.39% |
| 2026-07-15 | 19120 | 20960 | 19120 | 20640 | 1 | +7.05% |
| 2026-07-14 | 20160 | 20708 | 17600.8 | 19280 | 4 | -5.49% |
| 2026-07-13 | 20960 | 20960 | 19840 | 20400 | +0.00% | |
| 2026-07-10 | 21040 | 21040 | 20000 | 20400 | 2 | +0.79% |
| 2026-07-09 | 20880 | 22559.2 | 20240 | 20240 | 1 | -0.78% |
| 2026-07-08 | 19680 | 22560 | 19600 | 20400 | 10 | +3.66% |
| 2026-07-07 | 18482.4 | 20640 | 18482.4 | 19680 | 4 | +2.93% |
| 2026-07-06 | 19760 | 19760 | 17896.8 | 19120 | 2 | -2.45% |
| 2026-07-02 | 20000 | 21599.2 | 16000 | 19600 | 8 | -0.41% |
| 2026-07-01 | 17200 | 20160 | 17040.8 | 19680 | 5 | +16.59% |
| 2026-06-30 | 17040 | 17439.2 | 16560 | 16880 | 3 | +3.94% |
| 2026-06-29 | 20880 | 23425.6 | 15120.8 | 16240 | 32 | -16.12% |
| 2026-06-26 | 18320 | 20400 | 18320 | 19360 | 1 | +2.98% |
| 2026-06-25 | 20001.6 | 20800 | 18800 | 18800 | 1 | -7.48% |
| 2026-06-24 | 20000 | 20719.2 | 19920 | 20320 | 3 | +2.42% |
| 2026-06-23 | 19200 | 20160 | 18640 | 19840 | 2 | +3.77% |
| 2026-06-22 | 17600 | 19120 | 17600 | 19120 | 1 | +7.17% |
| 2026-06-18 | 19520 | 19520 | 17440.8 | 17840 | 5 | +0.45% |
| 2026-06-17 | 18560 | 19200 | 17280 | 17760 | 8 | -4.31% |
| 2026-06-16 | 18640 | 19680 | 18480 | 18560 | 2 | -1.28% |
| 2026-06-15 | 20800 | 21840 | 18480 | 18800 | 10 | -8.56% |
| 2026-06-12 | 19120 | 22159.2 | 18080 | 20560 | 20 | +13.72% |
| 2026-06-11 | 14480 | 21080 | 13840 | 18080 | 144 | +28.41% |
| 2026-06-10 | 12720 | 14880 | 12720 | 14080 | 34 | +12.82% |
| 2026-06-09 | 12400 | 13440 | 12320 | 12480 | 16 | +0.65% |
| 2026-06-08 | 11760 | 13040 | 11680 | 12400 | 33 | +7.64% |
| 2026-06-05 | 12600 | 12800 | 11280 | 11520 | 8 | -8.28% |
| 2026-06-04 | 13280.8 | 13760 | 12560 | 12560 | 6 | -9.25% |
| 2026-06-03 | 13960 | 14080 | 13760 | 13840 | 2 | -2.81% |
| 2026-06-02 | 13360 | 14800 | 13119.2 | 14240 | 14 | +5.95% |
| 2026-06-01 | 12960 | 13999.2 | 12960 | 13440 | 13 | +0.60% |
| 2026-05-29 | 12480 | 13760 | 12480 | 13360 | 10 | +7.05% |
| 2026-05-28 | 12240 | 12800 | 11280 | 12480 | 7 | +0.79% |
| 2026-05-27 | 13308.8 | 13360 | 12240 | 12381.6 | 3 | -7.32% |
| 2026-05-26 | 13280 | 13785.6 | 13040 | 13360 | 3 | +0.60% |
| 2026-05-22 | 12480 | 13280 | 12480 | 13280 | +1.22% | |
| 2026-05-21 | 12720 | 13280 | 12560 | 13120 | 2 | +2.50% |
| 2026-05-20 | 12320 | 13200 | 12160 | 12800 | 1 | +3.23% |
| 2026-05-19 | 12720 | 12720 | 12240 | 12400 | -1.27% | |
| 2026-05-18 | 12800 | 13040 | 12480 | 12560 | 1 | -0.63% |
| 2026-05-15 | 12680 | 12800 | 12320 | 12640 | -1.25% | |
| 2026-05-14 | 12800 | 13360 | 12760 | 12800 | 1 | +0.63% |
| 2026-05-13 | 12000 | 12720 | 12000 | 12720 | 2 | -0.63% |