China SXT Pharmaceuticals, Inc. - Class A Ordinary Shares (SXTC)

3.2500
-0.3000 (-8.45%)
NASDAQ · Last Trade: Nov 1st, 5:08 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For China SXT Pharmaceuticals, Inc. - Class A Ordinary Shares (SXTC)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20263.353.543.073.25108,6673.25
10/29/20263.593.703.513.5572,3953.55
10/28/20263.813.833.463.68171,0063.68
10/27/20263.474.073.283.55232,2033.55
10/26/20264.154.233.373.54198,4153.54
10/23/20260.040.050.040.0422,741,6374.10
10/22/20260.050.050.050.0557,140,4404.80
10/21/20260.070.090.070.07229,679,9037.30
10/20/20260.070.070.060.0751,171,3616.53
10/19/20260.060.120.060.1185,944,54911.12
10/16/20260.080.080.060.07263,901,0236.50
10/15/20260.060.070.060.0761,253,4886.88
10/14/20260.070.070.060.0733,022,9116.85
10/13/20260.080.080.070.0858,956,3767.74
10/12/20260.100.110.090.1080,869,33110.20
10/09/20260.240.240.120.15116,276,28414.87
10/08/20260.460.460.310.3463,967,63734.35
10/07/20263.193.191.872.83146,244,176283.00
10/06/20262.042.061.181.259,318,252125.00
10/05/20262.312.441.542.08950,133208.00
10/02/20263.003.091.942.41779,920241.00
10/01/20263.023.272.912.96299,292296.00
9/30/20262.793.102.763.01191,817301.00
9/29/20262.493.052.232.81869,341281.00
9/28/20262.592.742.522.5241,711252.00
9/25/20262.482.602.482.5718,174257.00
9/24/20262.532.602.482.5540,855255.00
9/23/20262.472.682.352.5173,682251.00
9/22/20262.312.492.302.4766,421247.00
9/21/20262.352.412.252.3860,506238.00
9/18/20262.392.482.312.4055,679240.00
9/17/20262.342.522.222.44203,848243.50
9/16/20262.342.402.132.19112,642219.00
9/15/20262.532.562.332.36122,832236.00
9/14/20262.472.722.282.66310,265266.00
9/11/20262.243.002.122.5614,162,945256.00
9/10/20262.152.171.781.9398,959193.00
9/09/20262.302.392.142.1451,460214.00
9/08/20262.332.352.212.2436,844224.00
9/04/20262.232.362.202.2350,528223.00
9/03/20262.242.352.162.2049,713220.00
9/02/20262.502.502.062.22105,955222.00
9/01/20262.552.912.372.46129,819246.00
8/31/20263.033.052.552.56166,458256.00
8/28/20263.333.343.003.00136,756300.00
8/27/20263.623.633.463.46110,695346.00
8/26/20263.593.733.553.5673,356356.00
8/25/20263.503.793.473.58176,085358.00
8/24/20263.974.003.753.80145,741380.00
8/21/20263.834.263.824.102,997,988410.00
8/20/20264.294.393.603.63266,188363.00
8/19/20265.005.104.304.54434,186454.00
8/18/20264.795.554.205.1313,206,212513.00
8/17/20263.784.243.603.75473,282375.00
8/14/20264.604.863.684.3316,111,154433.00
8/13/20263.433.543.103.30318,382330.00
8/12/20263.323.393.113.30186,708330.00
8/11/20263.433.573.223.51255,770351.00
8/10/20263.784.233.153.59368,798359.00
8/07/20260.050.050.040.0557,182,744364.00
8/06/20260.060.060.050.0548,323,128431.20
8/05/20260.070.080.050.07168,291,808536.00
8/04/20260.070.130.070.12166,210,881984.80
8/03/20260.070.100.070.08433,181,420615.20