Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Pharma Holdings (NY: CPHI )

0.3279 -0.0045 (-1.35%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
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.