CSPC Pharmaceutical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	1.00	1.00	1.00	1.00	1.00	2.03%	-
Jan 8, 2026	0.98	0.98	0.98	0.98	0.98	-0.69%	-
Jan 7, 2026	0.98	0.98	0.98	0.98	0.98	4.04%	-
Jan 6, 2026	0.95	0.95	0.95	0.95	0.95	-0.38%	-
Jan 5, 2026	0.95	0.95	0.95	0.95	0.95	4.79%	-
Jan 2, 2026	0.91	0.91	0.91	0.91	0.91	-0.53%	-
Dec 30, 2025	0.91	0.91	0.91	0.91	0.91	-0.96%	-
Dec 29, 2025	0.92	0.92	0.92	0.92	0.92	-2.92%	-
Dec 23, 2025	0.95	0.95	0.95	0.95	0.95	7.20%	-
Dec 22, 2025	0.88	0.88	0.88	0.88	0.88	0.05%	-
Dec 19, 2025	0.88	0.88	0.88	0.88	0.88	3.84%	-
Dec 18, 2025	0.85	0.85	0.85	0.85	0.85	5.28%	-
Dec 17, 2025	0.81	0.81	0.81	0.81	0.81	-0.35%	-
Dec 16, 2025	0.81	0.81	0.81	0.81	0.81	-	2,500
Dec 15, 2025	0.81	0.81	0.81	0.81	0.81	-0.88%	-
Dec 12, 2025	0.82	0.82	0.82	0.82	0.82	-1.49%	-
Dec 11, 2025	0.83	0.83	0.83	0.83	0.83	-1.26%	-
Dec 10, 2025	0.84	0.84	0.84	0.84	0.84	3.47%	-
Dec 9, 2025	0.81	0.81	0.81	0.81	0.81	-2.40%	-
Dec 8, 2025	0.81	0.83	0.81	0.83	0.83	0.22%	5,060
Dec 5, 2025	0.83	0.83	0.83	0.83	0.83	0.07%	-
Dec 4, 2025	0.83	0.83	0.83	0.83	0.83	-0.48%	-
Dec 3, 2025	0.83	0.83	0.83	0.83	0.83	-1.28%	-
Dec 2, 2025	0.84	0.84	0.84	0.84	0.84	-0.66%	-
Dec 1, 2025	0.85	0.85	0.85	0.85	0.85	-1.67%	-
Nov 28, 2025	0.86	0.86	0.86	0.86	0.86	-0.58%	-
Nov 27, 2025	0.87	0.87	0.87	0.87	0.87	-0.09%	-
Nov 26, 2025	0.87	0.87	0.87	0.87	0.87	1.68%	-
Nov 25, 2025	0.86	0.86	0.86	0.86	0.86	3.96%	-
Nov 24, 2025	0.82	0.82	0.82	0.82	0.82	1.73%	-
Nov 21, 2025	0.81	0.81	0.81	0.81	0.81	-3.92%	-
Nov 20, 2025	0.84	0.84	0.84	0.84	0.84	-1.40%	-
Nov 19, 2025	0.82	0.85	0.82	0.85	0.85	1.98%	3,000
Nov 18, 2025	0.84	0.84	0.84	0.84	0.84	-2.10%	-
Nov 17, 2025	0.86	0.86	0.86	0.86	0.86	-0.40%	-
Nov 14, 2025	0.86	0.86	0.86	0.86	0.86	-1.17%	-
Nov 13, 2025	0.87	0.87	0.87	0.87	0.87	4.62%	-
Nov 12, 2025	0.83	0.83	0.83	0.83	0.83	0.92%	-
Nov 11, 2025	0.82	0.82	0.82	0.82	0.82	-0.27%	-
Nov 10, 2025	0.83	0.83	0.83	0.83	0.83	3.38%	-
Nov 7, 2025	0.80	0.80	0.80	0.80	0.80	-3.60%	-
Nov 6, 2025	0.83	0.83	0.83	0.83	0.83	1.84%	-
Nov 5, 2025	0.81	0.81	0.81	0.81	0.81	0.15%	-
Nov 4, 2025	0.81	0.81	0.81	0.81	0.81	-3.63%	-
Nov 3, 2025	0.84	0.84	0.84	0.84	0.84	1.15%	-
Oct 31, 2025	0.83	0.83	0.83	0.83	0.83	0.36%	-
Oct 30, 2025	0.83	0.83	0.83	0.83	0.83	0.17%	2,000
Oct 29, 2025	0.83	0.83	0.83	0.83	0.83	-0.10%	-
Oct 28, 2025	0.83	0.83	0.83	0.83	0.83	-2.17%	-
Oct 27, 2025	0.85	0.85	0.85	0.85	0.85	-1.81%	-