China Pharma Holdings Inc (CPHI) Historical Stock Data
1.74 ↑0.04 (2.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPHI is up 0.81% a day on average. There have been 18 days where China Pharma Holdings Inc closed green and 12 days where CPHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 1.66 | 1.74 | ↑$0.08 (4.98%) | 1.65 | 1.85 | 12.78K |
| 2025-12-05 | 1.65 | 1.70 | ↑$0.05 (3.03%) | 1.63 | 1.70 | 7.17K |
| 2025-12-04 | 1.71 | 1.66 | ↓$0.05 (-2.92%) | 1.63 | 1.71 | 13.92K |
| 2025-12-03 | 1.69 | 1.80 | ↑$0.11 (6.51%) | 1.69 | 1.80 | 2.10K |
| 2025-12-02 | 1.74 | 1.84 | ↑$0.10 (5.52%) | 1.73 | 1.87 | 47.64K |
| 2025-12-01 | 1.76 | 1.74 | ↓$0.02 (-1.14%) | 1.69 | 1.76 | 19.06K |
| 2025-11-28 | 1.58 | 1.60 | ↑$0.02 (1.27%) | 1.58 | 1.63 | 13.84K |
| 2025-11-26 | 1.66 | 1.63 | ↓$0.03 (-1.69%) | 1.61 | 1.66 | 10.43K |
| 2025-11-25 | 1.58 | 1.65 | ↑$0.07 (4.43%) | 1.57 | 1.65 | 10.79K |
| 2025-11-24 | 1.59 | 1.59 | ↑$0.00 (0.00%) | 1.56 | 1.59 | 8.53K |
| 2025-11-21 | 1.57 | 1.60 | ↑$0.03 (1.91%) | 1.57 | 1.61 | 16.76K |
| 2025-11-20 | 1.49 | 1.56 | ↑$0.07 (4.69%) | 1.49 | 1.61 | 18.48K |
| 2025-11-19 | 1.53 | 1.54 | ↑$0.01 (0.65%) | 1.53 | 1.58 | 6.58K |
| 2025-11-18 | 1.46 | 1.52 | ↑$0.06 (4.44%) | 1.46 | 1.52 | 6.17K |
| 2025-11-17 | 1.49 | 1.50 | ↑$0.01 (0.72%) | 1.45 | 1.50 | 7.86K |
| 2025-11-14 | 1.51 | 1.49 | ↓$0.02 (-1.06%) | 1.49 | 1.52 | 9.28K |
| 2025-11-13 | 1.58 | 1.52 | ↓$0.05 (-3.49%) | 1.52 | 1.58 | 2.25K |
| 2025-11-12 | 1.56 | 1.56 | ↑$0.00 (0.00%) | 1.56 | 1.56 | 1.52K |
| 2025-11-11 | 1.59 | 1.57 | ↓$0.02 (-1.26%) | 1.57 | 1.59 | 5.43K |
| 2025-11-10 | 1.61 | 1.53 | ↓$0.08 (-4.67%) | 1.53 | 1.61 | 8.28K |
| 2025-11-07 | 1.56 | 1.55 | ↓$0.01 (-0.64%) | 1.51 | 1.66 | 10.46K |
| 2025-11-06 | 1.50 | 1.61 | ↑$0.11 (7.07%) | 1.49 | 1.61 | 10.76K |
| 2025-11-05 | 1.46 | 1.50 | ↑$0.04 (3.01%) | 1.46 | 1.53 | 9.46K |
| 2025-11-04 | 1.58 | 1.55 | ↓$0.02 (-1.33%) | 1.53 | 1.58 | 17.25K |
| 2025-11-03 | 1.63 | 1.63 | ↑$0.00 (0.00%) | 1.59 | 1.64 | 13.70K |
| 2025-10-31 | 1.67 | 1.64 | ↓$0.03 (-1.80%) | 1.64 | 1.69 | 7.44K |
| 2025-10-30 | 1.73 | 1.73 | ↑$0.00 (0.00%) | 1.70 | 1.75 | 4.66K |
| 2025-10-29 | 1.75 | 1.78 | ↑$0.03 (1.49%) | 1.69 | 1.78 | 3.87K |
| 2025-10-28 | 1.77 | 1.76 | ↓$0.01 (-0.56%) | 1.76 | 1.81 | 2.35K |
| 2025-10-27 | 1.84 | 1.75 | ↓$0.09 (-4.84%) | 1.75 | 1.85 | 7.96K |
Create an account or log in to view more rows.
$CPHI green is good
$CPHI not worrying
$CPHI Getting ready for market open.
$CPHI wtf is that dump
$CPHI to the moon!
$CPHI day trade is ok to buy here but sell later
$CPHI lmfao
lfg babies
$CPHI coming now
$CPHI what happened
$CPHI this board is on fire