China Sxt Pharmaceuticals, Inc. Class A SXTC
NASDAQ · United States · Health Technology
$2.96-0.05 (-1.66%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.08 | +2.33% | $3.01 | $3.27 | $2.92 | 236.88K |
| 2026-09-30 | $3.01 | +7.12% | $2.79 | $3.10 | $2.76 | 186.20K |
| 2026-09-29 | $2.81 | +11.51% | $2.49 | $3.05 | $2.23 | 868.00K |
| 2026-09-28 | $2.52 | -1.95% | $2.59 | $2.74 | $2.52 | 41.70K |
| 2026-09-25 | $2.57 | +0.78% | $2.48 | $2.60 | $2.48 | 17.50K |
| 2026-09-24 | $2.55 | +1.59% | $2.53 | $2.60 | $2.48 | 40.10K |
| 2026-09-23 | $2.51 | +1.62% | $2.47 | $2.68 | $2.35 | 70.10K |
| 2026-09-22 | $2.47 | +3.78% | $2.31 | $2.49 | $2.30 | 64.00K |
| 2026-09-21 | $2.38 | -0.83% | $2.35 | $2.41 | $2.25 | 59.70K |
| 2026-09-18 | $2.40 | -1.44% | $2.39 | $2.48 | $2.31 | 55.20K |
| 2026-09-17 | $2.43 | +11.19% | $2.34 | $2.52 | $2.22 | 201.80K |
| 2026-09-16 | $2.19 | -7.20% | $2.34 | $2.40 | $2.13 | 115.20K |
| 2026-09-15 | $2.36 | -11.28% | $2.53 | $2.56 | $2.33 | 119.60K |
| 2026-09-14 | $2.66 | +3.91% | $2.47 | $2.72 | $2.28 | 309.20K |
| 2026-09-11 | $2.56 | +32.64% | $2.24 | $3.00 | $2.12 | 14.16M |
| 2026-09-10 | $1.93 | -9.81% | $2.15 | $2.17 | $1.78 | 98.40K |
| 2026-09-09 | $2.14 | -4.46% | $2.30 | $2.39 | $2.14 | 49.20K |
| 2026-09-08 | $2.24 | +0.45% | $2.33 | $2.35 | $2.21 | 36.20K |
| 2026-09-04 | $2.23 | +1.36% | $2.23 | $2.36 | $2.20 | 48.30K |
| 2026-09-03 | $2.20 | -0.90% | $2.24 | $2.35 | $2.16 | 49.20K |
| 2026-09-02 | $2.22 | -9.76% | $2.50 | $2.50 | $2.06 | 104.00K |
| 2026-09-01 | $2.46 | -3.91% | $2.55 | $2.91 | $2.37 | 126.80K |
| 2026-08-31 | $2.56 | -14.67% | $3.03 | $3.05 | $2.55 | 162.40K |
| 2026-08-28 | $3.00 | -13.29% | $3.33 | $3.34 | $3.00 | 136.80K |
| 2026-08-27 | $3.46 | -2.81% | $3.62 | $3.63 | $3.46 | 108.40K |
| 2026-08-26 | $3.56 | -0.56% | $3.59 | $3.73 | $3.55 | 76.90K |
| 2026-08-25 | $3.58 | -5.79% | $3.50 | $3.79 | $3.47 | 173.70K |
| 2026-08-24 | $3.80 | -7.32% | $3.97 | $4.00 | $3.75 | 140.00K |
| 2026-08-21 | $4.10 | +12.95% | $3.83 | $4.26 | $3.82 | 3.00M |
| 2026-08-20 | $3.63 | -20.04% | $4.29 | $4.39 | $3.60 | 272.70K |
| 2026-08-19 | $4.54 | -11.50% | $5.00 | $5.10 | $4.30 | 436.50K |
| 2026-08-18 | $5.13 | +36.80% | $4.79 | $5.55 | $4.20 | 13.23M |
| 2026-08-17 | $3.75 | -13.39% | $3.78 | $4.24 | $3.60 | 490.90K |
| 2026-08-14 | $4.33 | +31.21% | $4.60 | $4.86 | $3.68 | 16.11M |
| 2026-08-13 | $3.30 | 0.00% | $3.43 | $3.54 | $3.10 | 327.20K |
| 2026-08-12 | $3.30 | -5.98% | $3.32 | $3.39 | $3.11 | 189.80K |
| 2026-08-11 | $3.51 | -2.23% | $3.43 | $3.57 | $3.22 | 261.70K |
| 2026-08-10 | $3.59 | -2.45% | $3.78 | $4.23 | $3.15 | 370.50K |
| 2026-08-07 | $3.68 | -14.81% | $3.84 | $4.08 | $3.20 | 714.78K |
| 2026-08-06 | $4.32 | -19.40% | $4.40 | $4.64 | $4.24 | 612.31K |
| 2026-08-05 | $5.36 | -45.53% | $5.84 | $6.32 | $4.08 | 2.12M |
| 2026-08-04 | $9.84 | +59.74% | $6.00 | $10.40 | $5.20 | 2.11M |
| 2026-08-03 | $6.16 | +24.19% | $5.76 | $8.32 | $5.60 | 5.43M |
| 2026-07-31 | $4.96 | -15.07% | $5.52 | $5.52 | $4.40 | 766.29K |
| 2026-07-30 | $5.84 | +37.74% | $5.60 | $7.36 | $5.12 | 6.76M |
| 2026-07-29 | $4.24 | -8.62% | $4.00 | $4.48 | $3.68 | 732.97K |
| 2026-07-28 | $4.64 | -17.14% | $5.20 | $5.20 | $4.00 | 817.08K |
| 2026-07-27 | $5.60 | +9.38% | $5.20 | $6.48 | $4.88 | 4.26M |
| 2026-07-24 | $5.12 | -80.78% | $20.40 | $21.20 | $4.24 | 4.05M |
| 2026-07-23 | $26.64 | -83.51% | $32.72 | $38.40 | $24.56 | 800.36K |
| 2026-07-22 | $161.60 | -24.63% | $189.60 | $191.20 | $130.00 | 331.25K |
| 2026-07-21 | $214.40 | +10.29% | $200.00 | $228.00 | $198.88 | 2.31K |
| 2026-07-20 | $194.40 | -0.82% | $203.60 | $203.60 | $194.40 | 130 |
| 2026-07-17 | $196.00 | -4.67% | $200.80 | $204.00 | $196.00 | 184 |
| 2026-07-16 | $205.60 | -0.39% | $198.40 | $218.40 | $190.08 | 121 |
| 2026-07-15 | $206.40 | +7.05% | $191.20 | $209.60 | $191.20 | 108 |
| 2026-07-14 | $192.80 | -5.49% | $201.60 | $207.12 | $176.00 | 423 |
| 2026-07-13 | $204.00 | 0.00% | $209.60 | $209.60 | $198.40 | 53 |
| 2026-07-10 | $204.00 | +0.79% | $210.40 | $210.40 | $200.00 | 276 |
| 2026-07-09 | $202.40 | -0.78% | $208.80 | $225.60 | $202.40 | 148 |
| 2026-07-08 | $204.00 | +3.66% | $196.80 | $225.60 | $196.00 | 1.10K |
| 2026-07-07 | $196.80 | +2.93% | $184.80 | $206.40 | $184.80 | 456 |
| 2026-07-06 | $191.20 | -2.45% | $197.60 | $197.60 | $178.96 | 216 |
| 2026-07-02 | $196.00 | -0.41% | $200.00 | $216.00 | $160.00 | 886 |
| 2026-07-01 | $196.80 | +16.59% | $172.00 | $201.60 | $170.40 | 595 |
| 2026-06-30 | $168.80 | +3.94% | $170.40 | $174.40 | $165.60 | 339 |
| 2026-06-29 | $162.40 | -16.12% | $208.80 | $234.24 | $151.20 | 3.27K |
| 2026-06-26 | $193.60 | +2.98% | $183.20 | $204.00 | $183.20 | 128 |
| 2026-06-25 | $188.00 | -7.48% | $200.00 | $208.00 | $188.00 | 193 |
| 2026-06-24 | $203.20 | +2.42% | $200.00 | $207.20 | $199.20 | 379 |
| 2026-06-23 | $198.40 | +3.77% | $192.00 | $201.60 | $186.40 | 289 |
| 2026-06-22 | $191.20 | +7.17% | $176.00 | $191.20 | $176.00 | 146 |
| 2026-06-18 | $178.40 | +0.45% | $195.20 | $195.20 | $174.40 | 588 |
| 2026-06-17 | $177.60 | -4.31% | $185.60 | $192.00 | $172.80 | 885 |
| 2026-06-16 | $185.60 | -1.28% | $186.40 | $196.80 | $184.80 | 204 |
| 2026-06-15 | $188.00 | -8.56% | $208.00 | $218.40 | $184.80 | 1.08K |
| 2026-06-12 | $205.60 | +13.72% | $191.20 | $221.60 | $180.80 | 2.02K |
| 2026-06-11 | $180.80 | +28.41% | $144.80 | $210.80 | $138.40 | 14.46K |
| 2026-06-10 | $140.80 | +12.82% | $127.20 | $148.80 | $127.20 | 3.42K |
| 2026-06-09 | $124.80 | +0.65% | $124.00 | $134.40 | $123.20 | 1.67K |
| 2026-06-08 | $124.00 | +7.64% | $117.60 | $130.40 | $116.80 | 3.33K |
| 2026-06-05 | $115.20 | -8.28% | $126.00 | $128.00 | $112.80 | 803 |
| 2026-06-04 | $125.60 | -9.25% | $132.80 | $137.60 | $125.60 | 670 |
| 2026-06-03 | $138.40 | -2.81% | $139.60 | $140.80 | $137.60 | 265 |
| 2026-06-02 | $142.40 | +5.95% | $133.60 | $148.00 | $131.20 | 1.49K |
| 2026-06-01 | $134.40 | +0.60% | $129.60 | $140.00 | $129.60 | 1.39K |
| 2026-05-29 | $133.60 | +7.05% | $124.80 | $137.60 | $124.80 | 1.02K |
| 2026-05-28 | $124.80 | +0.78% | $122.40 | $128.00 | $112.80 | 748 |
| 2026-05-27 | $123.84 | -7.31% | $133.12 | $133.60 | $122.40 | 311 |
| 2026-05-26 | $133.60 | +0.60% | $132.80 | $137.84 | $130.40 | 354 |