China Pharma Holdings (NY: CPHI )

0.2001 -0.0258 (-11.42%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 0.2259 0.2259 0.1851 0.2001 937,574 -0.03(-11.42%)
Nov 07, 2024 0.2350 0.2350 0.2130 0.2259 459,390 +0.01(+4.58%)
Nov 06, 2024 0.2400 0.2469 0.2140 0.2160 1,012,538 -0.03(-12.90%)
Nov 05, 2024 0.2455 0.2597 0.2411 0.2480 267,326 -0.01(-3.80%)
Nov 04, 2024 0.2488 0.2630 0.2450 0.2578 271,557 +0.00(+0.51%)
Nov 01, 2024 0.2600 0.2620 0.2510 0.2565 508,567 -0.00(-0.77%)
Oct 31, 2024 0.2567 0.2637 0.2428 0.2585 218,091 +0.00(+0.70%)
Oct 30, 2024 0.2500 0.2580 0.2403 0.2567 506,782 +0.00(+0.51%)
Oct 29, 2024 0.2443 0.2695 0.2304 0.2554 535,975 +0.01(+4.54%)
Oct 28, 2024 0.2370 0.2499 0.2291 0.2443 356,194 +0.01(+3.96%)
Oct 25, 2024 0.2367 0.2435 0.2350 0.2350 172,768 -0.01(-3.69%)
Oct 24, 2024 0.2413 0.2500 0.2351 0.2440 301,435 +0.00(+1.12%)
Oct 23, 2024 0.2479 0.2550 0.2401 0.2413 242,941 -0.01(-2.66%)
Oct 22, 2024 0.2310 0.2499 0.2303 0.2479 261,147 +0.01(+5.49%)
Oct 21, 2024 0.2490 0.2600 0.2310 0.2350 228,456 -0.01(-5.62%)
Oct 18, 2024 0.2460 0.2550 0.2407 0.2490 426,601 +0.00(+0.81%)
Oct 17, 2024 0.2600 0.2560 0.2354 0.2470 170,204 -0.00(-1.20%)
Oct 16, 2024 0.2345 0.2500 0.2303 0.2500 228,104 +0.02(+6.61%)
Oct 15, 2024 0.2500 0.2480 0.2281 0.2345 347,429 -0.01(-5.75%)
Oct 14, 2024 0.2399 0.2490 0.2332 0.2488 120,041 +0.01(+3.71%)
Oct 11, 2024 0.2350 0.2442 0.2203 0.2399 349,084 +0.00(+2.09%)
Oct 10, 2024 0.2321 0.2500 0.2310 0.2350 315,072 +0.00(+0.73%)
Oct 09, 2024 0.2350 0.2518 0.2222 0.2333 178,303 -0.01(-2.83%)
Oct 08, 2024 0.2700 0.2719 0.2350 0.2401 544,378 -0.03(-11.01%)
Oct 07, 2024 0.2550 0.2790 0.2500 0.2698 967,465 +0.02(+8.40%)
Oct 04, 2024 0.2600 0.2708 0.2432 0.2489 262,779 -0.01(-3.86%)
Oct 03, 2024 0.2500 0.2590 0.2207 0.2589 1,375,711 +0.00(+0.74%)
Oct 02, 2024 0.2233 0.2590 0.2233 0.2570 1,244,208 +0.03(+15.25%)
Oct 01, 2024 0.2310 0.2393 0.2035 0.2230 509,202 -0.01(-5.63%)
Sep 30, 2024 0.2530 0.2544 0.2209 0.2363 1,010,417 +0.00(+0.55%)
Sep 27, 2024 0.2573 0.2573 0.2300 0.2350 1,789,112 -0.01(-3.69%)
Sep 26, 2024 0.2168 0.2515 0.2168 0.2440 977,766 +0.03(+12.55%)
Sep 25, 2024 0.2200 0.2210 0.2135 0.2168 66,370 -0.00(-1.19%)
Sep 24, 2024 0.2133 0.2199 0.2103 0.2194 37,665 +0.01(+2.86%)
Sep 23, 2024 0.2100 0.2199 0.2046 0.2133 49,696 -0.01(-2.47%)
Sep 20, 2024 0.2100 0.2197 0.2100 0.2187 37,567 -0.00(-0.50%)
Sep 19, 2024 0.2300 0.2300 0.2120 0.2198 170,587 -0.01(-2.70%)
Sep 18, 2024 0.2090 0.2280 0.2073 0.2259 230,776 -0.00(-0.04%)
Sep 17, 2024 0.2006 0.2282 0.2006 0.2260 296,083 +0.03(+16.49%)
Sep 16, 2024 0.2229 0.2229 0.1922 0.1940 302,395 -0.04(-15.58%)
Sep 13, 2024 0.2260 0.2323 0.2045 0.2298 256,016 -0.00(-1.37%)
Sep 12, 2024 0.2288 0.2350 0.2038 0.2330 877,874 -0.00(-1.10%)
Sep 11, 2024 0.1930 0.2421 0.1750 0.2356 1,861,447 +0.05(+25.65%)
Sep 10, 2024 0.1849 0.1875 0.1776 0.1875 222,395 +0.01(+4.05%)
Sep 09, 2024 0.1772 0.1840 0.1722 0.1802 24,464 +0.00(+1.69%)
Sep 06, 2024 0.1760 0.1822 0.1710 0.1772 99,156 +0.00(+1.14%)
Sep 05, 2024 0.1800 0.1988 0.1750 0.1752 278,165 -0.02(-10.11%)
Sep 04, 2024 0.1900 0.1996 0.1900 0.1949 258,026 +0.01(+3.07%)
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.