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
2019-02-19 0.27 0.27 0.261 0.261 89
2019-02-15 0.2601 0.273 0.2601 0.27 2,688
2019-02-14 0.2699 0.27 0.2605 0.27 3,000
2019-02-13 0.279 0.279 0.279 0.279 100
2019-02-12 0.2862 0.2862 0.2862 0.2862 10
2019-02-11 0.27 0.27 0.27 0.27 4,200
2019-02-08 0.287 0.287 0.2805 0.2805 1,100
2019-02-06 0.29 0.2974 0.29 0.2974 1,674
2019-02-05 0.3004 0.3091 0.3004 0.3072 943
2019-02-04 0.30 0.3095 0.30 0.3095 3,636
2019-02-01 0.292 0.3033 0.2841 0.2932 9,592
2019-01-31 0.293 0.293 0.28 0.292 1,982
2019-01-30 0.2651 0.294 0.2651 0.2901 3,276
2019-01-29 0.2751 0.2912 0.2751 0.2778 2,150
2019-01-28 0.2853 0.2853 0.2801 0.2801 300
2019-01-25 0.2804 0.29 0.2804 0.29 837
2019-01-23 0.285 0.2955 0.273 0.2801 746
2019-01-22 0.2851 0.2983 0.2851 0.2876 2,600
2019-01-18 0.3151 0.3161 0.2949 0.2999 4,200
2019-01-17 0.28 0.2964 0.2731 0.2881 4,606
2019-01-16 0.2699 0.3114 0.2699 0.28 18,786
2019-01-15 0.2696 0.2696 0.265 0.2676 2,100
2019-01-14 0.2739 0.2739 0.2629 0.2727 410
2019-01-11 0.2648 0.2919 0.2648 0.2811 4,367
2019-01-10 0.258 0.2648 0.258 0.2648 200
2019-01-09 0.26 0.2601 0.2551 0.2601 5,693
2019-01-08 0.2729 0.2729 0.2499 0.2499 3,500
2019-01-07 0.25 0.29 0.25 0.2599 16,810
2019-01-04 0.257 0.257 0.2244 0.2418 3,045
2019-01-03 0.2199 0.2199 0.2171 0.219 1,747

» 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.