CSPC Pharmaceutical Group Limited (CSPCY)
OTCMKTS · Delayed Price · Currency is USD
5.25
+0.44 (9.19%)
Aug 29, 2025, 3:59 PM EDT
CSPC Pharmaceutical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -2.57% | 1,121 |
| Aug 27, 2025 | 5.00 | 5.00 | 4.89 | 4.94 | 4.94 | -7.48% | 3,359 |
| Aug 26, 2025 | 5.50 | 5.50 | 5.28 | 5.33 | 5.33 | -3.86% | 11,374 |
| Aug 25, 2025 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 4.38% | 10,756 |
| Aug 22, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 63 |
| Aug 21, 2025 | 5.40 | 5.40 | 5.28 | 5.32 | 5.32 | -0.56% | 5,344 |
| Aug 20, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.69% | 874 |
| Aug 19, 2025 | 5.42 | 5.67 | 5.42 | 5.55 | 5.55 | 2.40% | 1,698 |
| Aug 18, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | 119 |
| Aug 15, 2025 | 5.56 | 5.56 | 5.42 | 5.42 | 5.42 | 0.18% | 1,114 |
| Aug 14, 2025 | 5.50 | 5.56 | 5.21 | 5.41 | 5.41 | -1.10% | 3,221 |
| Aug 13, 2025 | 5.38 | 5.47 | 5.38 | 5.47 | 5.47 | 7.68% | 5,548 |
| Aug 12, 2025 | 4.92 | 5.38 | 4.92 | 5.08 | 5.08 | -4.69% | 5,548 |
| Aug 11, 2025 | 5.28 | 5.38 | 5.17 | 5.33 | 5.33 | 3.66% | 1,465 |
| Aug 8, 2025 | 5.20 | 5.20 | 5.14 | 5.14 | 5.14 | 6.90% | 1,127 |
| Aug 7, 2025 | 5.12 | 5.12 | 4.81 | 4.81 | 4.81 | -4.75% | 3,360 |
| Aug 6, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -1.94% | 822 |
| Aug 5, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -3.38% | 982 |
| Aug 4, 2025 | 5.38 | 5.38 | 5.06 | 5.33 | 5.33 | 7.03% | 2,724 |
| Aug 1, 2025 | 4.95 | 4.98 | 4.95 | 4.98 | 4.98 | 0.61% | 1,757 |
| Jul 31, 2025 | 5.00 | 5.00 | 4.86 | 4.95 | 4.95 | -2.85% | 6,277 |
| Jul 30, 2025 | 5.07 | 5.13 | 5.00 | 5.10 | 5.10 | 3.45% | 14,425 |
| Jul 29, 2025 | 4.83 | 4.97 | 4.83 | 4.93 | 4.93 | 6.95% | 5,739 |
| Jul 28, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 5.98% | 1,044 |
| Jul 25, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.05% | 1,261 |
| Jul 24, 2025 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | - | 375 |
| Jul 23, 2025 | 4.31 | 4.31 | 4.25 | 4.30 | 4.30 | -2.93% | 9,939 |
| Jul 22, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.58% | 262 |
| Jul 21, 2025 | 4.67 | 4.67 | 4.50 | 4.50 | 4.50 | -3.47% | 268 |
| Jul 18, 2025 | 4.63 | 4.66 | 4.63 | 4.66 | 4.66 | 3.62% | 474 |
| Jul 17, 2025 | 4.50 | 4.55 | 4.50 | 4.50 | 4.50 | 6.13% | 2,929 |
| Jul 16, 2025 | 4.37 | 4.37 | 4.24 | 4.24 | 4.24 | -1.85% | 1,284 |
| Jul 15, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 8.54% | 1,718 |
| Jul 14, 2025 | 4.03 | 4.03 | 3.98 | 3.98 | 3.98 | 0.76% | 751 |
| Jul 11, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -4.13% | 3,556 |
| Jul 10, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 315 |
| Jul 9, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.11% | 340 |
| Jul 8, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.93% | 188 |
| Jul 7, 2025 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -2.96% | 286 |
| Jul 3, 2025 | 4.15 | 4.16 | 4.12 | 4.12 | 4.12 | 4.49% | 21,941 |
| Jul 2, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.08% | 405 |
| Jul 1, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 97 |
| Jun 30, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 72 |
| Jun 27, 2025 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | -1.99% | 472 |
| Jun 26, 2025 | 4.05 | 4.05 | 4.02 | 4.02 | 4.02 | -2.66% | 6,008 |
| Jun 25, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 1 |
| Jun 24, 2025 | 3.91 | 4.13 | 3.91 | 4.13 | 4.13 | 7.69% | 1,066 |
| Jun 23, 2025 | 3.83 | 3.84 | 3.82 | 3.84 | 3.84 | - | 943 |
| Jun 20, 2025 | 3.85 | 3.85 | 3.83 | 3.84 | 3.84 | -7.81% | 3,299 |
| Jun 18, 2025 | 4.17 | 4.17 | 4.15 | 4.16 | 4.16 | 0.73% | 894 |