China Pharma Holdings (NY: CPHI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	0.1973	0.2000	0.1805	0.1890	279,742	-0.01(-3.57%)
Nov 14, 2024	0.2025	0.2044	0.1950	0.1960	138,360	-0.01(-3.21%)
Nov 13, 2024	0.2000	0.2070	0.1930	0.2025	233,719	-0.00(-1.17%)
Nov 12, 2024	0.2000	0.2097	0.1800	0.2049	316,480	+0.00(+2.45%)
Nov 11, 2024	0.1910	0.2116	0.1900	0.2000	336,515	-0.00(-0.05%)
Nov 08, 2024	0.2259	0.2259	0.1851	0.2001	981,832	-0.03(-11.42%)
Nov 07, 2024	0.2350	0.2350	0.2130	0.2259	459,390	+0.01(+4.58%)
Nov 06, 2024	0.2400	0.2469	0.2140	0.2160	1,012,538	-0.03(-12.90%)
Nov 05, 2024	0.2455	0.2597	0.2411	0.2480	267,326	-0.01(-3.80%)
Nov 04, 2024	0.2488	0.2630	0.2450	0.2578	271,557	+0.00(+0.51%)
Nov 01, 2024	0.2600	0.2620	0.2510	0.2565	508,567	-0.00(-0.77%)
Oct 31, 2024	0.2567	0.2637	0.2428	0.2585	218,091	+0.00(+0.70%)
Oct 30, 2024	0.2500	0.2580	0.2403	0.2567	506,782	+0.00(+0.51%)
Oct 29, 2024	0.2443	0.2695	0.2304	0.2554	535,975	+0.01(+4.54%)
Oct 28, 2024	0.2370	0.2499	0.2291	0.2443	356,194	+0.01(+3.96%)
Oct 25, 2024	0.2367	0.2435	0.2350	0.2350	172,768	-0.01(-3.69%)
Oct 24, 2024	0.2413	0.2500	0.2351	0.2440	301,435	+0.00(+1.12%)
Oct 23, 2024	0.2479	0.2550	0.2401	0.2413	242,941	-0.01(-2.66%)
Oct 22, 2024	0.2310	0.2499	0.2303	0.2479	261,147	+0.01(+5.49%)
Oct 21, 2024	0.2490	0.2600	0.2310	0.2350	228,456	-0.01(-5.62%)
Oct 18, 2024	0.2460	0.2550	0.2407	0.2490	426,601	+0.00(+0.81%)
Oct 17, 2024	0.2600	0.2560	0.2354	0.2470	170,204	-0.00(-1.20%)
Oct 16, 2024	0.2345	0.2500	0.2303	0.2500	228,104	+0.02(+6.61%)
Oct 15, 2024	0.2500	0.2480	0.2281	0.2345	347,429	-0.01(-5.75%)
Oct 14, 2024	0.2399	0.2490	0.2332	0.2488	120,041	+0.01(+3.71%)
Oct 11, 2024	0.2350	0.2442	0.2203	0.2399	349,084	+0.00(+2.09%)
Oct 10, 2024	0.2321	0.2500	0.2310	0.2350	315,072	+0.00(+0.73%)
Oct 09, 2024	0.2350	0.2518	0.2222	0.2333	178,303	-0.01(-2.83%)
Oct 08, 2024	0.2700	0.2719	0.2350	0.2401	544,378	-0.03(-11.01%)
Oct 07, 2024	0.2550	0.2790	0.2500	0.2698	967,465	+0.02(+8.40%)
Oct 04, 2024	0.2600	0.2708	0.2432	0.2489	262,779	-0.01(-3.86%)
Oct 03, 2024	0.2500	0.2590	0.2207	0.2589	1,375,711	+0.00(+0.74%)
Oct 02, 2024	0.2233	0.2590	0.2233	0.2570	1,244,208	+0.03(+15.25%)
Oct 01, 2024	0.2310	0.2393	0.2035	0.2230	509,202	-0.01(-5.63%)
Sep 30, 2024	0.2530	0.2544	0.2209	0.2363	1,010,417	+0.00(+0.55%)
Sep 27, 2024	0.2573	0.2573	0.2300	0.2350	1,789,112	-0.01(-3.69%)
Sep 26, 2024	0.2168	0.2515	0.2168	0.2440	977,766	+0.03(+12.55%)
Sep 25, 2024	0.2200	0.2210	0.2135	0.2168	66,370	-0.00(-1.19%)
Sep 24, 2024	0.2133	0.2199	0.2103	0.2194	37,665	+0.01(+2.86%)
Sep 23, 2024	0.2100	0.2199	0.2046	0.2133	49,696	-0.01(-2.47%)
Sep 20, 2024	0.2100	0.2197	0.2100	0.2187	37,567	-0.00(-0.50%)
Sep 19, 2024	0.2300	0.2300	0.2120	0.2198	170,587	-0.01(-2.70%)
Sep 18, 2024	0.2090	0.2280	0.2073	0.2259	230,776	-0.00(-0.04%)
Sep 17, 2024	0.2006	0.2282	0.2006	0.2260	296,083	+0.03(+16.49%)
Sep 16, 2024	0.2229	0.2229	0.1922	0.1940	302,395	-0.04(-15.58%)
Sep 13, 2024	0.2260	0.2323	0.2045	0.2298	256,016	-0.00(-1.37%)
Sep 12, 2024	0.2288	0.2350	0.2038	0.2330	877,874	-0.00(-1.10%)
Sep 11, 2024	0.1930	0.2421	0.1750	0.2356	1,861,447	+0.05(+25.65%)
Sep 10, 2024	0.1849	0.1875	0.1776	0.1875	222,395	+0.01(+4.05%)
Sep 09, 2024	0.1772	0.1840	0.1722	0.1802	24,464	+0.00(+1.69%)
Sep 06, 2024	0.1760	0.1822	0.1710	0.1772	99,156	+0.00(+1.14%)
Sep 05, 2024	0.1800	0.1988	0.1750	0.1752	278,165	-0.02(-10.11%)
Sep 04, 2024	0.1900	0.1996	0.1900	0.1949	258,026	+0.01(+3.07%)

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.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

China Pharma Holdings (NY: CPHI )

Historical Prices

Information