China Pharma Holdings Inc (CPHI) Historical Stock Data

1.38 ↓0.03 (-2.18%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CPHI is up 0.49% 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
2025-12-22	1.44	1.38	↓$0.06 (-4.22%)	1.35	1.49	33.40K
2025-12-19	1.37	1.41	↑$0.04 (2.87%)	1.37	1.42	8.08K
2025-12-18	1.40	1.44	↑$0.04 (3.23%)	1.39	1.44	2.13K
2025-12-17	1.42	1.35	↓$0.07 (-4.64%)	1.35	1.42	30.36K
2025-12-16	1.47	1.44	↓$0.03 (-2.04%)	1.40	1.49	31.15K
2025-12-15	1.48	1.53	↑$0.05 (3.38%)	1.45	1.59	46.04K
2025-12-12	1.51	1.55	↑$0.04 (2.90%)	1.41	1.88	435.20K
2025-12-11	1.61	1.50	↓$0.11 (-6.83%)	1.48	1.61	38.85K
2025-12-10	1.72	1.67	↓$0.05 (-2.91%)	1.66	1.72	199.32K
2025-12-09	1.73	1.75	↑$0.02 (1.16%)	1.69	1.78	7.58K
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