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
2018-02-20 0.338 0.338 0.3207 0.3207 2,100
2018-02-16 0.3302 0.3357 0.3251 0.3251 7,249
2018-02-15 0.3179 0.3307 0.3179 0.3306 2,351
2018-02-14 0.3225 0.3319 0.3225 0.3274 3,340
2018-02-13 0.29 0.3499 0.29 0.3348 10,550
2018-02-12 0.2901 0.3111 0.2803 0.3085 5,250
2018-02-09 0.28 0.2808 0.2706 0.2706 1,200
2018-02-08 0.33 0.33 0.2977 0.2977 3,286
2018-02-07 0.3103 0.3104 0.29 0.2948 11,882
2018-02-06 0.3249 0.3249 0.2901 0.3055 8,041
2018-02-05 0.32 0.35 0.32 0.3301 1,500
2018-02-02 0.331 0.3399 0.325 0.3269 2,183
2018-02-01 0.3299 0.36 0.3199 0.3477 19,380
2018-01-31 0.3501 0.3501 0.33 0.33 7,006
2018-01-30 0.3211 0.35 0.3211 0.3492 7,523
2018-01-29 0.3599 0.3599 0.3488 0.3497 5,000
2018-01-26 0.34 0.3701 0.34 0.3599 15,470
2018-01-25 0.39 0.39 0.3613 0.3671 6,900
2018-01-24 0.3989 0.3989 0.3714 0.3733 3,239
2018-01-23 0.368 0.4066 0.3501 0.38 11,473
2018-01-22 0.33 0.35 0.33 0.345 17,600
2018-01-19 0.4101 0.4101 0.3641 0.3654 13,713
2018-01-18 0.4276 0.4491 0.3999 0.3999 24,666
2018-01-17 0.42 0.4572 0.42 0.4339 24,570
2018-01-16 0.4515 0.4751 0.43 0.4491 35,209
2018-01-12 0.56 0.56 0.4598 0.4901 36,310
2018-01-11 0.43 0.549 0.43 0.5266 56,741
2018-01-10 0.4993 0.5135 0.433 0.44 41,377
2018-01-09 0.58 0.6396 0.504 0.5218 19,306
2018-01-08 0.452 0.5649 0.43 0.5649 127,627

» 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.