Skip to main content

China Pharma Holdings (NY: CPHI )

0.0880 -0.0024 (-2.65%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 0.1230 0.1270 0.1151 0.1167 464,995 -0.00(-3.55%)
Dec 29, 2023 0.1280 0.1376 0.1030 0.1210 7,315,065 -0.00(-0.82%)
Dec 28, 2023 0.1240 0.1240 0.1128 0.1220 539,885 +0.00(+3.39%)
Dec 27, 2023 0.1100 0.1180 0.1100 0.1180 531,020 +0.00(+1.55%)
Dec 26, 2023 0.1189 0.1190 0.1100 0.1162 579,877 +0.00(+0.43%)
Dec 22, 2023 0.1080 0.1240 0.1060 0.1157 1,729,641 +0.01(+6.24%)
Dec 21, 2023 0.1052 0.1099 0.1030 0.1089 1,560,561 +0.01(+8.68%)
Dec 20, 2023 0.0981 0.1073 0.0980 0.1002 750,527 -0.01(-8.91%)
Dec 19, 2023 0.1010 0.1108 0.0950 0.1100 899,162 +0.02(+16.53%)
Dec 18, 2023 0.1130 0.1130 0.0944 0.0944 314,682 -0.02(-14.95%)
Dec 15, 2023 0.1149 0.1149 0.1060 0.1110 573,201 +0.00(+1.00%)
Dec 14, 2023 0.1030 0.1136 0.1020 0.1099 910,736 +0.01(+9.79%)
Dec 13, 2023 0.0999 0.1050 0.0962 0.1001 566,514 +0.00(+0.20%)
Dec 12, 2023 0.1000 0.1040 0.0970 0.0999 1,256,719 -0.00(-1.28%)
Dec 11, 2023 0.1100 0.1112 0.0999 0.1012 2,409,986 -0.01(-12.00%)
Dec 08, 2023 0.1180 0.1245 0.1081 0.1150 1,597,159 -0.00(-3.36%)
Dec 07, 2023 0.1225 0.1266 0.1180 0.1190 961,697 +0.00(+0.85%)
Dec 06, 2023 0.1250 0.1266 0.1163 0.1180 1,251,048 -0.01(-5.14%)
Dec 05, 2023 0.1286 0.1440 0.1133 0.1244 3,477,087 -0.01(-4.31%)
Dec 04, 2023 0.1250 0.1420 0.1250 0.1300 2,907,622 +0.01(+4.08%)
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.