CHINA PHARMA HLDGS Historical Stock Price

Below is the stock price history for China Pharma Hldgs CPHI. Data is recorded each day for the historical open, high, low, close and volume. The China Pharma Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

China Pharma Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2018-05-25 0.2791 0.2791 0.2756 0.2756 800
2018-05-24 0.2799 0.2846 0.2799 0.2846 1,030
2018-05-23 0.2902 0.2905 0.2876 0.2905 1,400
2018-05-22 0.2725 0.2762 0.2678 0.2681 1,800
2018-05-21 0.30 0.3001 0.2831 0.284 3,000
2018-05-18 0.2742 0.2763 0.2723 0.2763 2,230
2018-05-16 0.2689 0.2777 0.2652 0.2702 1,575
2018-05-15 0.2801 0.2801 0.265 0.2658 2,100
2018-05-14 0.277 0.277 0.2752 0.2759 2,831
2018-05-11 0.2749 0.2749 0.2651 0.2651 1,300
2018-05-10 0.2698 0.2747 0.2681 0.2681 800
2018-05-09 0.2663 0.2709 0.2663 0.27 5,600
2018-05-08 0.265 0.2659 0.2599 0.26 3,800
2018-05-07 0.2701 0.2701 0.2676 0.2676 1,100
2018-05-04 0.275 0.30 0.2674 0.2675 9,400
2018-05-03 0.2627 0.2736 0.2627 0.2679 11,232
2018-05-02 0.2749 0.2801 0.2701 0.2701 2,718
2018-05-01 0.2629 0.28 0.2629 0.2689 3,150
2018-04-30 0.2722 0.2722 0.2722 0.2722 300
2018-04-27 0.2741 0.2781 0.2711 0.2776 2,532
2018-04-26 0.295 0.2969 0.2796 0.2801 3,550
2018-04-25 0.2899 0.31 0.2897 0.2901 5,900
2018-04-24 0.3019 0.3099 0.297 0.297 1,863
2018-04-23 0.2961 0.303 0.2961 0.303 5,000
2018-04-20 0.3174 0.3174 0.30 0.30 2,650
2018-04-19 0.3056 0.3401 0.3056 0.31 11,255
2018-04-18 0.3239 0.3239 0.3021 0.3025 3,400
2018-04-17 0.3049 0.3244 0.3009 0.3009 2,700
2018-04-16 0.31 0.31 0.31 0.31 300
2018-04-13 0.3084 0.3199 0.299 0.3077 4,975

» More China Pharma Hldgs Stock Price History

To see other companies like China Pharma Hldgs (CPHI), view our stock market today for news, and other data.