Skip to main content
China Pharma Holdings, Inc. (CPHI)
NYSEAMERICAN: CPHI · Real-Time Price · USD
0.615
-0.010 (-1.54%)
Jun 26, 2026, 4:00 PM EDT - Market closed

China Pharma Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.620.640.610.610.61-1.54%13,620
Jun 25, 20260.720.720.620.620.62-2.44%45,827
Jun 24, 20260.670.790.630.640.64-7.93%50,363
Jun 23, 20260.730.770.700.700.70-4.86%59,322
Jun 22, 20260.770.840.730.730.73-5.25%56,938
Jun 18, 20260.860.860.740.770.77-8.19%33,394
Jun 17, 20260.800.870.780.840.847.39%36,309
Jun 16, 20260.740.820.740.780.782.33%35,599
Jun 15, 20260.720.830.720.760.766.95%59,332
Jun 12, 20260.740.760.710.710.71-6.82%25,040
Jun 11, 20260.730.900.730.770.77-0.76%48,847
Jun 10, 20260.740.790.740.770.778.02%57,055
Jun 9, 20260.740.850.710.720.720.75%164,784
Jun 8, 20260.720.720.710.710.71-0.82%27,047
Jun 5, 20260.810.830.710.720.72-12.90%76,873
Jun 4, 20260.880.880.820.820.82-6.70%27,062
Jun 3, 20260.820.880.780.880.882.48%45,911
Jun 2, 20260.780.860.780.860.8611.78%35,544
Jun 1, 20260.760.820.760.770.77-3.09%44,030
May 29, 20260.750.810.750.790.793.81%34,036
May 28, 20260.750.820.750.760.761.58%23,100
May 27, 20260.790.790.750.750.75-0.97%43,683
May 26, 20260.790.800.760.760.760.04%32,317
May 22, 20260.680.780.670.760.76-0.29%32,602
May 21, 20260.720.770.650.760.767.26%38,415
May 20, 20260.670.770.630.710.71-0.99%58,608
May 19, 20260.630.760.630.720.72-3.61%109,658
May 18, 20260.871.020.600.740.74-28.43%330,133
May 15, 20260.991.220.991.041.04-16.13%144,067
May 14, 20260.881.460.861.241.2424.45%963,432
May 13, 20260.901.180.801.001.0011.62%862,768
May 12, 20260.400.950.380.890.8967.13%12,773,788
May 11, 20260.560.560.520.530.530.78%9,906
May 8, 20260.570.570.520.530.530.75%6,581
May 7, 20260.520.550.520.530.53-0.26%20,941
May 6, 20260.560.560.520.530.53-4.49%20,634
May 5, 20260.520.570.520.550.557.20%15,354
May 4, 20260.500.560.500.520.52-2.31%17,902
May 1, 20260.500.570.500.530.53-2.37%25,224
Apr 30, 20260.540.550.540.540.54-1.78%11,620
Apr 29, 20260.510.580.510.550.55-2.48%7,875
Apr 28, 20260.550.560.550.560.56-4.13%3,127
Apr 27, 20260.570.590.510.590.59-6.53%32,157
Apr 24, 20260.560.630.560.630.636.64%32,092
Apr 23, 20260.640.640.590.590.59-8.96%22,468
Apr 22, 20260.660.660.630.650.65-1.20%8,800
Apr 21, 20260.680.680.660.660.66-1.34%25,101
Apr 20, 20260.660.670.660.670.67-0.54%6,346
Apr 17, 20260.720.720.630.670.671.46%110,581
Apr 16, 20260.660.670.640.660.661.54%58,164
Apr 15, 20260.650.650.590.650.655.10%9,561
Apr 14, 20260.590.640.590.620.62-4.97%23,992
Apr 13, 20260.650.650.650.650.650.60%16,686
Apr 10, 20260.650.650.630.650.65-1.39%6,134
Apr 9, 20260.530.660.530.660.665.65%13,291
Apr 8, 20260.640.640.590.620.62-2.36%35,620
Apr 7, 20260.620.640.610.640.643.84%41,505
Apr 6, 20260.660.660.610.610.61-2.94%29,284
Apr 2, 20260.640.680.600.630.63-1.56%27,455
Apr 1, 20260.610.640.600.640.644.92%31,647
Mar 31, 20260.600.610.550.610.61-0.46%19,045
Mar 30, 20260.640.640.580.610.61-4.25%45,309
Mar 27, 20260.600.640.600.640.641.57%16,632
Mar 26, 20260.620.640.590.630.63-1.52%28,981
Mar 25, 20260.620.640.600.640.648.77%26,129
Mar 24, 20260.630.630.550.590.59-6.19%91,529
Mar 23, 20260.560.630.530.630.6316.11%63,412
Mar 20, 20260.600.600.530.540.54-1.82%9,865
Mar 19, 20260.540.630.540.550.55-4.53%22,738
Mar 18, 20260.570.620.560.580.58-5.65%21,130
Mar 17, 20260.620.640.580.610.61-1.52%26,101
Mar 16, 20260.640.640.620.620.622.94%34,991
Mar 13, 20260.620.620.560.600.60-4.99%24,947
Mar 12, 20260.650.650.630.630.632.87%10,189
Mar 10, 20260.600.620.550.620.622.89%34,681
Mar 9, 20260.540.600.500.600.606.62%16,370
Mar 6, 20260.560.570.560.560.56-5.05%14,126
Mar 5, 20260.580.600.540.590.591.82%18,820
Mar 4, 20260.570.600.550.580.585.64%15,217
Mar 3, 20260.560.560.520.550.55-0.97%14,548
Mar 2, 20260.530.600.520.560.56-3.07%37,837
Feb 27, 20260.580.580.550.570.571.21%13,726
Feb 26, 20260.560.600.560.570.571.48%21,629
Feb 25, 20260.600.600.560.560.56-8.96%30,244
Feb 24, 20260.580.610.580.610.61-1.46%2,124
Feb 23, 20260.600.620.600.620.621.62%7,752
Feb 20, 20260.630.690.600.610.61-3.04%16,462
Feb 19, 20260.660.690.630.630.63-2.55%38,592
Feb 18, 20260.650.660.630.650.652.81%18,428
Feb 17, 20260.650.730.610.630.63-0.52%11,298
Feb 13, 20260.630.680.600.630.630.52%36,202
Feb 12, 20260.630.700.630.630.630.24%19,041
Feb 11, 20260.670.750.630.630.63-4.99%36,299
Feb 10, 20260.690.690.660.660.66-4.50%26,037
Feb 9, 20260.690.740.660.690.69-0.17%13,419
Feb 6, 20260.680.700.660.690.6910.14%24,445
Feb 5, 20260.710.720.610.630.63-13.47%91,029
Feb 4, 20260.840.850.700.730.73-19.99%90,948
Feb 3, 20260.921.300.820.910.911.11%1,070,925
Feb 2, 20261.121.140.800.900.90-20.35%102,087