Skip to main content

China Pharma Holdings (NY: CPHI )

0.2900 -0.0047 (-1.59%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.3200 0.3200 0.2849 0.2947 304,494 -0.00(-0.10%)
May 23, 2024 0.3200 0.3200 0.2925 0.2950 234,731 -0.02(-6.79%)
May 22, 2024 0.3000 0.3279 0.2900 0.3165 702,207 +0.00(+1.28%)
May 21, 2024 0.3200 0.3390 0.3000 0.3125 1,331,778 -0.04(-12.46%)
May 20, 2024 0.3880 0.4100 0.3366 0.3570 2,966,004 +0.03(+8.87%)
May 17, 2024 0.3784 0.3880 0.2860 0.3279 6,367,560 -0.00(-1.35%)
May 16, 2024 0.3350 0.3400 0.3090 0.3324 165,126 +0.01(+3.78%)
May 15, 2024 0.3230 0.3250 0.3123 0.3203 103,500 -0.01(-1.90%)
May 14, 2024 0.3110 0.3379 0.3110 0.3265 276,114 +0.00(+1.18%)
May 13, 2024 0.3380 0.3380 0.3110 0.3227 49,374 +0.00(+0.34%)
May 10, 2024 0.3036 0.3288 0.3035 0.3216 227,146 +0.01(+3.34%)
May 09, 2024 0.3055 0.3229 0.3050 0.3112 117,778 -0.00(-1.17%)
May 08, 2024 0.3100 0.3200 0.3055 0.3149 251,310 -0.00(-0.03%)
May 07, 2024 0.3300 0.3309 0.3105 0.3150 165,654 -0.00(-1.53%)
May 06, 2024 0.3275 0.3275 0.3050 0.3199 130,140 +0.00(+0.50%)
May 03, 2024 0.3119 0.3240 0.3003 0.3183 183,851 +0.01(+4.88%)
May 02, 2024 0.3042 0.3114 0.2867 0.3035 201,625 +0.01(+3.73%)
May 01, 2024 0.2978 0.3180 0.2901 0.2926 81,022 -0.01(-4.72%)
Apr 30, 2024 0.2968 0.3140 0.2901 0.3071 90,618 +0.00(+0.36%)
Apr 29, 2024 0.3027 0.3248 0.2812 0.3060 289,513 +0.00(+1.22%)
Apr 26, 2024 0.3085 0.3249 0.3023 0.3023 233,061 -0.02(-7.27%)
Apr 25, 2024 0.3055 0.3358 0.2964 0.3260 191,612 +0.01(+3.49%)
Apr 24, 2024 0.3299 0.3678 0.2710 0.3150 1,114,202 -0.00(-0.76%)
Apr 23, 2024 0.3180 0.3249 0.3020 0.3174 230,512 -0.00(-0.03%)
Apr 22, 2024 0.3280 0.3334 0.3101 0.3175 133,878 -0.00(-0.03%)
Apr 19, 2024 0.3490 0.3490 0.3070 0.3176 437,816 -0.01(-3.08%)
Apr 18, 2024 0.3490 0.3490 0.3025 0.3277 598,993 -0.01(-2.53%)
Apr 17, 2024 0.3360 0.3598 0.3230 0.3362 1,100,111 +0.00(+1.17%)
Apr 16, 2024 0.3540 0.4089 0.3320 0.3323 3,461,019 -0.02(-6.39%)
Apr 15, 2024 0.3578 0.3800 0.3501 0.3550 93,750 -0.01(-3.77%)
Apr 12, 2024 0.3590 0.3850 0.3501 0.3689 399,368 -0.00(-0.32%)
Apr 11, 2024 0.3708 0.3862 0.3551 0.3701 309,694 +0.01(+4.19%)
Apr 10, 2024 0.3332 0.3790 0.3332 0.3552 188,173 -0.02(-6.53%)
Apr 09, 2024 0.3600 0.3862 0.3563 0.3800 101,124 +0.03(+7.25%)
Apr 08, 2024 0.3500 0.3582 0.3231 0.3543 192,347 +0.04(+11.14%)
Apr 05, 2024 0.3400 0.3585 0.3188 0.3188 146,615 -0.02(-6.65%)
Apr 04, 2024 0.3600 0.3726 0.3410 0.3415 120,424 -0.02(-5.14%)
Apr 03, 2024 0.3725 0.3859 0.3600 0.3600 222,146 -0.01(-3.59%)
Apr 02, 2024 0.3711 0.3900 0.3711 0.3734 46,028 +0.00(+0.21%)
Apr 01, 2024 0.3900 0.3971 0.3719 0.3726 94,705 +0.00(+0.40%)
Mar 28, 2024 0.4123 0.4123 0.3602 0.3711 135,852 -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%)
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.