China Sxt Pharmaceuticals Inc (NQ: SXTC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.640	1.640	1.520	1.582	939,150	-0.09(-5.61%)
May 28, 2020	1.660	1.704	1.621	1.676	669,140	-0.01(-0.45%)
May 27, 2020	1.656	1.720	1.610	1.684	714,836	+0.03(+1.72%)
May 26, 2020	1.692	1.699	1.602	1.656	728,559	-0.04(-2.20%)
May 22, 2020	1.660	1.693	1.612	1.693	399,050	-0.01(-0.61%)
May 21, 2020	1.720	1.768	1.661	1.703	626,923	-0.02(-0.98%)
May 20, 2020	1.700	1.818	1.660	1.720	1,687,195	+0.02(+1.44%)
May 19, 2020	1.720	1.746	1.686	1.696	381,718	-0.06(-3.66%)
May 18, 2020	1.720	1.800	1.681	1.760	537,572	+0.07(+4.14%)
May 15, 2020	1.720	1.770	1.660	1.690	645,225	-0.07(-4.13%)
May 14, 2020	1.800	1.840	1.600	1.763	592,174	-0.11(-5.73%)
May 13, 2020	2.020	2.028	1.742	1.870	1,500,281	-0.01(-0.53%)
May 12, 2020	1.920	2.000	1.840	1.880	1,106,245	-0.06(-2.87%)
May 11, 2020	2.020	2.020	1.880	1.936	545,706	-0.06(-3.03%)
May 08, 2020	2.044	2.079	1.952	1.996	587,425	-0.06(-2.92%)
May 07, 2020	2.144	2.144	1.972	2.056	711,000	-0.10(-4.81%)
May 06, 2020	2.080	2.240	1.880	2.160	2,887,542	+0.12(+5.80%)
May 05, 2020	1.880	2.080	1.780	2.042	2,293,633	+0.16(+8.60%)
May 04, 2020	1.800	1.880	1.720	1.880	1,241,305	+0.14(+7.80%)
May 01, 2020	1.760	1.762	1.640	1.744	387,275	-0.02(-0.91%)
Apr 30, 2020	1.800	1.880	1.680	1.760	607,852	+0.00(+0.00%)
Apr 29, 2020	1.800	1.840	1.720	1.760	351,550	-0.08(-4.35%)
Apr 28, 2020	1.920	2.160	1.720	1.840	1,475,108	+0.12(+6.98%)
Apr 27, 2020	1.750	1.914	1.600	1.720	606,324	+0.00(+0.00%)
Apr 24, 2020	1.760	1.760	1.640	1.720	399,850	-0.04(-2.27%)
Apr 23, 2020	1.560	1.880	1.440	1.760	1,966,103	+0.24(+15.79%)
Apr 22, 2020	1.480	1.520	1.360	1.520	202,340	+0.04(+2.70%)
Apr 21, 2020	1.560	1.560	1.480	1.480	134,922	-0.08(-5.13%)
Apr 20, 2020	1.560	1.640	1.520	1.560	141,257	-0.04(-2.50%)
Apr 17, 2020	1.638	1.760	1.524	1.600	135,875	-0.04(-2.44%)
Apr 16, 2020	1.800	1.800	1.560	1.640	159,244	-0.08(-4.65%)
Apr 15, 2020	1.760	1.800	1.680	1.720	205,063	+0.00(+0.00%)
Apr 14, 2020	1.640	1.760	1.600	1.720	184,954	+0.12(+7.50%)
Apr 13, 2020	1.720	1.720	1.520	1.600	137,493	+0.06(+3.92%)
Apr 09, 2020	1.620	1.620	1.494	1.540	142,150	-0.06(-3.78%)
Apr 08, 2020	1.520	1.615	1.484	1.600	121,153	+0.08(+5.26%)
Apr 07, 2020	1.547	1.547	1.480	1.520	160,937	+0.00(+0.00%)
Apr 06, 2020	1.600	1.600	1.360	1.520	176,626	-0.02(-1.12%)
Apr 03, 2020	1.480	1.619	1.480	1.537	120,075	-0.07(-4.64%)
Apr 02, 2020	1.784	1.800	1.400	1.612	282,353	-0.23(-12.39%)
Apr 01, 2020	2.120	2.160	1.720	1.840	924,185	-0.40(-17.87%)
Mar 31, 2020	2.517	3.360	2.123	2.240	1,182,579	-0.28(-11.10%)
Mar 30, 2020	2.600	2.640	2.400	2.520	84,852	-0.04(-1.56%)
Mar 27, 2020	2.400	2.560	2.288	2.560	72,950	+0.14(+6.00%)
Mar 26, 2020	2.360	2.480	2.320	2.415	56,981	+0.02(+0.63%)
Mar 25, 2020	2.440	2.560	2.360	2.400	94,256	-0.04(-1.64%)
Mar 24, 2020	2.480	2.640	2.320	2.440	152,613	-0.04(-1.61%)
Mar 23, 2020	2.320	2.480	2.120	2.480	285,092	+0.16(+6.90%)
Mar 20, 2020	2.556	2.556	2.256	2.320	90,625	-0.08(-3.33%)
Mar 19, 2020	2.200	2.560	2.160	2.400	156,741	+0.16(+7.14%)
Mar 18, 2020	2.200	2.320	2.120	2.240	117,657	-0.08(-3.45%)
Mar 17, 2020	2.120	2.360	2.040	2.320	168,803	+0.23(+10.90%)
Mar 16, 2020	2.480	2.519	2.001	2.092	173,481	-0.27(-11.45%)
Mar 13, 2020	3.440	3.440	2.208	2.362	316,925	-0.32(-11.85%)
Mar 12, 2020	2.920	3.040	2.600	2.680	290,406	-0.44(-14.10%)
Mar 11, 2020	3.400	3.400	3.040	3.120	567,107	-0.40(-11.36%)
Mar 10, 2020	4.000	4.000	3.440	3.520	463,999	-0.60(-14.56%)
Mar 09, 2020	4.280	4.320	3.560	4.120	1,407,887	+0.63(+17.96%)
Mar 06, 2020	3.600	4.120	3.380	3.493	1,460,775	+0.09(+2.72%)
Mar 05, 2020	3.560	3.760	3.360	3.400	359,599	-0.23(-6.24%)
Mar 04, 2020	3.960	4.080	3.520	3.627	556,985	-0.45(-11.11%)
Mar 03, 2020	3.600	4.160	3.600	4.080	331,476	+0.20(+5.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.