China Pharma Holdings (NY: CPHI )

0.3711 -0.0539 (-12.68%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.4123 0.4123 0.3602 0.3711 135,596 -0.05(-12.68%)
Mar 27, 2024 0.3590 0.4250 0.3552 0.4250 147,380 +0.07(+19.55%)
Mar 26, 2024 0.4400 0.4400 0.3505 0.3555 273,825 -0.03(-7.25%)
Mar 25, 2024 0.4050 0.4050 0.3800 0.3833 118,979 -0.01(-1.97%)
Mar 22, 2024 0.3900 0.4099 0.3832 0.3910 260,629 +0.00(+0.23%)
Mar 21, 2024 0.3660 0.4099 0.3599 0.3901 715,250 +0.03(+8.39%)
Mar 20, 2024 0.3505 0.3670 0.3505 0.3599 75,034 -0.00(-1.15%)
Mar 19, 2024 0.3500 0.3690 0.3500 0.3641 34,651 -0.00(-1.14%)
Mar 18, 2024 0.3715 0.3784 0.3522 0.3683 77,871 -0.00(-0.99%)
Mar 15, 2024 0.3570 0.3720 0.3500 0.3720 65,553 +0.01(+3.53%)
Mar 14, 2024 0.3700 0.3860 0.3551 0.3593 104,589 -0.02(-4.16%)
Mar 13, 2024 0.3900 0.3900 0.3505 0.3749 595,063 -0.01(-2.62%)
Mar 12, 2024 0.3420 0.3999 0.3420 0.3850 588,257 +0.05(+14.72%)
Mar 11, 2024 0.3480 0.3600 0.3319 0.3356 223,040 -0.01(-2.27%)
Mar 08, 2024 0.3600 0.3600 0.3376 0.3434 283,084 -0.01(-3.27%)
Mar 07, 2024 0.3602 0.3680 0.3311 0.3550 501,576 -0.00(-0.56%)
Mar 06, 2024 0.3600 0.3690 0.3211 0.3570 781,837 +0.29(+417.39%)
Mar 05, 2024 0.0727 0.0767 0.0670 0.0690 2,959,915 -0.01(-8.00%)
Mar 04, 2024 0.0800 0.0800 0.0731 0.0750 1,015,313 -0.01(-7.41%)
Mar 01, 2024 0.0715 0.0850 0.0715 0.0810 4,532,207 +0.01(+10.96%)
Feb 29, 2024 0.0753 0.0777 0.0714 0.0730 2,712,867 -0.00(-0.41%)
Feb 28, 2024 0.0760 0.0760 0.0720 0.0733 3,993,461 +0.00(+1.81%)
Feb 27, 2024 0.0766 0.0795 0.0720 0.0720 2,407,138 -0.01(-11.00%)
Feb 26, 2024 0.0800 0.0894 0.0770 0.0809 2,774,716 -0.01(-8.07%)
Feb 23, 2024 0.0949 0.0949 0.0860 0.0880 1,748,117 -0.00(-2.65%)
Feb 22, 2024 0.0950 0.0980 0.0900 0.0904 1,328,417 -0.01(-9.60%)
Feb 21, 2024 0.0989 0.1000 0.0950 0.1000 909,635 -0.00(-1.96%)
Feb 20, 2024 0.0990 0.1020 0.0950 0.1020 1,560,676 -0.00(-0.97%)
Feb 16, 2024 0.1198 0.1198 0.0970 0.1030 5,087,427 -0.01(-6.36%)
Feb 15, 2024 0.0980 0.1170 0.0955 0.1100 9,854,145 +0.02(+16.77%)
Feb 14, 2024 0.0980 0.0980 0.0900 0.0942 1,812,223 +0.00(+3.06%)
Feb 13, 2024 0.0950 0.0950 0.0868 0.0914 1,825,884 -0.00(-3.38%)
Feb 12, 2024 0.0950 0.0958 0.0921 0.0946 2,880,938 +0.00(+0.21%)
Feb 09, 2024 0.0930 0.0975 0.0920 0.0944 1,259,267 -0.00(-1.67%)
Feb 08, 2024 0.0930 0.1000 0.0900 0.0960 3,434,965 +0.00(+5.03%)
Feb 07, 2024 0.0900 0.0914 0.0870 0.0914 961,279 +0.00(+1.56%)
Feb 06, 2024 0.0900 0.0930 0.0881 0.0900 764,350 -0.00(-2.17%)
Feb 05, 2024 0.0988 0.0988 0.0872 0.0920 694,669 +0.00(+1.10%)
Feb 02, 2024 0.0900 0.0970 0.0880 0.0910 1,858,269 +0.00(+5.20%)
Feb 01, 2024 0.0900 0.0942 0.0860 0.0865 2,468,052 -0.01(-5.98%)
Jan 31, 2024 0.0922 0.1031 0.0890 0.0920 4,316,377 -0.00(-0.65%)
Jan 30, 2024 0.1000 0.1000 0.0910 0.0926 1,578,479 -0.01(-7.95%)
Jan 29, 2024 0.0936 0.1050 0.0903 0.1006 4,148,090 +0.01(+7.48%)
Jan 26, 2024 0.0900 0.0949 0.0900 0.0936 4,315,826 -0.00(-0.43%)
Jan 25, 2024 0.0960 0.0970 0.0915 0.0940 375,751 -0.00(-1.36%)
Jan 24, 2024 0.0925 0.0975 0.0911 0.0953 450,396 +0.00(+2.36%)
Jan 23, 2024 0.0990 0.0990 0.0916 0.0931 266,604 +0.00(+1.75%)
Jan 22, 2024 0.0900 0.0930 0.0880 0.0915 651,626 -0.00(-1.61%)
Jan 19, 2024 0.0950 0.0993 0.0880 0.0930 1,272,342 -0.01(-5.20%)
Jan 18, 2024 0.0950 0.0990 0.0940 0.0981 495,503 +0.00(+1.76%)
Jan 17, 2024 0.0936 0.1010 0.0920 0.0964 921,136 +0.00(+1.37%)
Jan 16, 2024 0.1000 0.1017 0.0950 0.0951 900,726 -0.01(-7.67%)
Jan 12, 2024 0.0950 0.1099 0.0926 0.1030 2,803,667 +0.01(+8.42%)
Jan 11, 2024 0.0940 0.0989 0.0913 0.0950 846,301 +0.00(+0.53%)
Jan 10, 2024 0.1010 0.1010 0.0944 0.0945 818,623 -0.00(-4.55%)
Jan 09, 2024 0.0960 0.1010 0.0951 0.0990 855,280 +0.00(+2.06%)
Jan 08, 2024 0.1015 0.1054 0.0950 0.0970 881,963 -0.00(-4.06%)
Jan 05, 2024 0.1056 0.1088 0.1010 0.1011 1,025,936 -0.00(-4.17%)
Jan 04, 2024 0.1155 0.1155 0.1048 0.1055 880,096 -0.01(-10.44%)
Jan 03, 2024 0.1205 0.1205 0.1054 0.1178 970,691 +0.00(+0.94%)
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.