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

China Pharma Holdings (NY: CPHI )

0.3324 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Jul 30, 2021 7.500 9.595 7.345 8.100 1,281,028 +0.66(+8.90%)
Jul 29, 2021 7.500 7.688 7.300 7.438 67,793 +0.24(+3.29%)
Jul 28, 2021 7.050 7.300 7.001 7.201 20,519 +0.15(+2.14%)
Jul 27, 2021 7.035 7.480 6.900 7.050 101,190 +0.02(+0.30%)
Jul 26, 2021 6.900 7.170 6.830 7.029 28,255 +0.04(+0.57%)
Jul 23, 2021 7.499 7.499 6.800 6.989 48,655 -0.09(-1.29%)
Jul 22, 2021 7.000 7.279 7.000 7.080 38,858 -0.11(-1.52%)
Jul 21, 2021 6.928 7.488 6.910 7.189 55,385 +0.29(+4.19%)
Jul 20, 2021 6.810 7.005 6.712 6.900 39,820 +0.06(+0.89%)
Jul 19, 2021 7.000 7.125 6.703 6.839 85,093 -0.29(-4.01%)
Jul 16, 2021 7.200 8.451 7.018 7.125 554,761 +0.02(+0.25%)
Jul 15, 2021 7.100 7.400 7.000 7.107 23,714 -0.09(-1.29%)
Jul 14, 2021 7.500 7.550 7.091 7.200 96,916 -0.07(-0.92%)
Jul 13, 2021 6.900 7.500 6.820 7.267 60,086 +0.24(+3.37%)
Jul 12, 2021 7.100 7.468 6.713 7.030 155,411 +0.07(+1.01%)
Jul 09, 2021 6.550 7.145 6.550 6.960 39,152 +0.41(+6.26%)
Jul 08, 2021 6.666 6.750 6.500 6.550 33,803 -0.23(-3.38%)
Jul 07, 2021 6.810 7.100 6.600 6.779 57,924 -0.10(-1.40%)
Jul 06, 2021 7.000 7.218 6.800 6.875 23,011 -0.23(-3.21%)
Jul 02, 2021 7.100 7.299 7.000 7.103 15,905 -0.04(-0.57%)
Jul 01, 2021 7.240 7.300 7.016 7.144 14,761 -0.09(-1.22%)
Jun 30, 2021 7.150 7.264 7.010 7.232 28,194 -0.03(-0.44%)
Jun 29, 2021 7.110 7.489 7.110 7.264 31,768 +0.16(+2.31%)
Jun 28, 2021 7.100 7.280 7.000 7.100 29,449 -0.20(-2.74%)
Jun 25, 2021 7.350 7.690 7.151 7.300 40,981 -0.10(-1.35%)
Jun 24, 2021 7.100 8.457 7.100 7.400 294,472 +0.33(+4.61%)
Jun 23, 2021 6.900 7.200 6.833 7.074 13,332 +0.14(+2.06%)
Jun 22, 2021 7.000 7.100 6.800 6.931 23,257 -0.01(-0.13%)
Jun 21, 2021 7.200 7.300 6.800 6.940 21,129 -0.25(-3.54%)
Jun 18, 2021 7.300 7.300 7.103 7.195 18,293 -0.00(-0.07%)
Jun 17, 2021 7.164 7.222 7.100 7.200 18,007 -0.09(-1.19%)
Jun 16, 2021 7.400 7.410 7.100 7.287 20,152 -0.12(-1.67%)
Jun 15, 2021 7.700 7.799 7.305 7.411 50,178 -0.19(-2.49%)
Jun 14, 2021 7.200 7.899 7.100 7.600 79,006 +0.53(+7.54%)
Jun 11, 2021 7.500 7.500 7.000 7.067 51,808 -0.13(-1.85%)
Jun 10, 2021 7.100 7.469 6.905 7.200 161,227 -0.02(-0.28%)
Jun 09, 2021 6.750 7.600 6.750 7.220 99,852 +0.12(+1.69%)
Jun 08, 2021 7.275 7.375 6.856 7.100 84,763 -0.28(-3.85%)
Jun 07, 2021 7.300 7.680 7.202 7.384 66,648 -0.12(-1.55%)
Jun 04, 2021 7.398 8.200 7.030 7.500 198,913 +0.12(+1.65%)
Jun 03, 2021 8.306 8.570 7.310 7.378 302,702 -1.21(-14.06%)
Jun 02, 2021 6.000 11.20 6.000 8.585 2,035,714 +2.58(+42.85%)
Jun 01, 2021 5.813 6.200 5.753 6.010 41,923 +0.11(+1.86%)
May 28, 2021 5.827 6.080 5.800 5.900 26,284 -0.05(-0.77%)
May 27, 2021 5.933 6.200 5.804 5.946 114,992 +0.20(+3.41%)
May 26, 2021 5.654 5.814 5.610 5.750 21,511 +0.10(+1.70%)
May 25, 2021 5.885 5.885 5.500 5.654 59,493 -0.09(-1.65%)
May 24, 2021 6.001 6.270 5.670 5.749 91,823 -0.25(-4.20%)
May 21, 2021 6.000 6.170 5.820 6.001 20,380 +0.05(+0.86%)
May 20, 2021 5.800 6.000 5.761 5.950 16,076 +0.19(+3.28%)
May 19, 2021 5.850 6.000 5.600 5.761 46,878 -0.40(-6.52%)
May 18, 2021 6.060 6.330 6.000 6.163 28,149 +0.10(+1.70%)
May 17, 2021 6.196 6.196 5.831 6.060 23,403 +0.23(+3.93%)
May 14, 2021 5.700 6.250 5.605 5.831 35,473 +0.00(+0.03%)
May 13, 2021 6.510 6.510 5.700 5.829 33,219 -0.34(-5.56%)
May 12, 2021 5.800 6.300 5.800 6.172 55,513 +0.35(+6.05%)
May 11, 2021 5.400 6.032 5.400 5.820 27,870 -0.28(-4.59%)
May 10, 2021 6.400 6.500 6.000 6.100 31,963 -0.31(-4.84%)
May 07, 2021 6.688 6.700 6.303 6.410 33,333 +0.11(+1.70%)
May 06, 2021 6.400 6.578 6.303 6.303 26,562 -0.25(-3.87%)
May 05, 2021 6.400 6.700 6.303 6.557 61,463 -0.14(-2.13%)
May 04, 2021 6.800 7.200 6.200 6.700 109,252 -0.10(-1.47%)
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.