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
2018-11-16 0.3181 0.3352 0.31 0.3166 4,582
2018-11-15 0.32 0.3268 0.3052 0.3135 7,349
2018-11-14 0.36 0.3612 0.3401 0.35 29,309
2018-11-13 0.33 0.4247 0.33 0.336 48,681
2018-11-12 0.3232 0.3232 0.3026 0.3026 728
2018-11-09 0.3297 0.3324 0.32 0.3284 2,280
2018-11-08 0.3313 0.3481 0.3289 0.3481 800
2018-11-07 0.34 0.3447 0.34 0.3447 1,000
2018-11-06 0.3447 0.3468 0.3416 0.3468 9,300
2018-11-05 0.37 0.37 0.37 0.37 2,900
2018-11-02 0.3725 0.3725 0.3601 0.3632 65,100
2018-11-01 0.345 0.3801 0.34 0.3595 3,728
2018-10-31 0.3399 0.34 0.33 0.34 50,113
2018-10-30 0.32 0.32 0.309 0.3101 1,250
2018-10-29 0.3401 0.3401 0.3159 0.3159 26,582
2018-10-26 0.34 0.3971 0.3309 0.345 22,226
2018-10-25 0.3301 0.3478 0.3301 0.3329 16,670
2018-10-24 0.3999 0.3999 0.3601 0.3602 21,758
2018-10-23 0.4199 0.44 0.3701 0.38 92,266
2018-10-22 0.3451 0.3703 0.3351 0.3499 18,938
2018-10-19 0.5125 0.5125 0.40 0.4272 28,910
2018-10-18 0.36 0.72 0.36 0.5102 389,906
2018-10-17 0.24 0.2655 0.2302 0.2655 1,300
2018-10-16 0.2455 0.2455 0.2449 0.2449 630
2018-10-15 0.2533 0.2533 0.2429 0.2502 800
2018-10-12 0.26 0.26 0.25 0.2549 1,519
2018-10-11 0.2552 0.2615 0.2501 0.2525 13,785
2018-10-10 0.2801 0.2801 0.2655 0.2751 11,969
2018-10-09 0.2875 0.31 0.2739 0.285 10,348
2018-10-08 0.2423 0.26 0.2421 0.2421 2,825

» 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.