CSPC Pharmaceutical Group Limited (CSPCY)
OTCMKTS · Delayed Price · Currency is USD
4.658
+0.547 (13.32%)
At close: Mar 27, 2026
CSPCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.59 | 4.66 | 4.59 | 4.66 | 4.66 | 13.33% | 1,507 |
| Mar 26, 2026 | 4.15 | 4.15 | 4.10 | 4.11 | 4.11 | -2.95% | 1,488 |
| Mar 25, 2026 | 4.34 | 4.34 | 4.17 | 4.24 | 4.24 | 1.68% | 1,183 |
| Mar 24, 2026 | 4.26 | 4.26 | 4.09 | 4.17 | 4.17 | -5.62% | 16,478 |
| Mar 23, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -2.04% | 616 |
| Mar 20, 2026 | 4.49 | 4.54 | 4.49 | 4.51 | 4.51 | -1.64% | 3,799 |
| Mar 19, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.88% | 118 |
| Mar 18, 2026 | 4.62 | 4.62 | 4.54 | 4.54 | 4.54 | -1.30% | 8,756 |
| Mar 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | 402 |
| Mar 16, 2026 | 4.58 | 4.58 | 4.55 | 4.58 | 4.58 | 7.01% | 946 |
| Mar 13, 2026 | 4.42 | 4.42 | 4.28 | 4.28 | 4.28 | -0.70% | 969 |
| Mar 12, 2026 | 4.43 | 4.43 | 4.26 | 4.31 | 4.31 | -5.07% | 10,297 |
| Mar 11, 2026 | 4.57 | 4.59 | 4.54 | 4.54 | 4.54 | -4.02% | 1,193 |
| Mar 10, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.85% | 273 |
| Mar 9, 2026 | 4.68 | 4.82 | 4.68 | 4.69 | 4.69 | -1.47% | 1,395 |
| Mar 6, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.37% | 3,770 |
| Mar 5, 2026 | 4.47 | 4.65 | 4.47 | 4.65 | 4.65 | 0.89% | 730 |
| Mar 4, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.09% | 493 |
| Mar 3, 2026 | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | -6.89% | 717 |
| Mar 2, 2026 | 4.90 | 5.01 | 4.90 | 5.01 | 5.00 | 0.70% | 3,190 |
| Feb 27, 2026 | 5.00 | 5.00 | 4.97 | 4.97 | 4.97 | 3.54% | 12,846 |
| Feb 26, 2026 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | -4.95% | 3,000 |
| Feb 25, 2026 | 5.11 | 5.11 | 5.05 | 5.05 | 5.05 | 1.02% | 1,771 |
| Feb 24, 2026 | 5.13 | 5.15 | 5.00 | 5.00 | 5.00 | -7.00% | 566 |
| Feb 23, 2026 | 5.25 | 5.38 | 5.25 | 5.38 | 5.38 | 4.37% | 16,967 |
| Feb 20, 2026 | 5.25 | 5.46 | 5.15 | 5.15 | 5.15 | -1.34% | 14,430 |
| Feb 19, 2026 | 5.27 | 5.30 | 5.22 | 5.22 | 5.22 | -0.67% | 5,193 |
| Feb 18, 2026 | 5.25 | 5.45 | 5.16 | 5.26 | 5.26 | -3.58% | 24,478 |
| Feb 17, 2026 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | 5.21% | 20,404 |
| Feb 13, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.19% | 2,581 |
| Feb 12, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -2.26% | 720 |
| Feb 11, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1.05% | 264 |
| Feb 10, 2026 | 5.33 | 5.39 | 5.26 | 5.26 | 5.26 | 5.31% | 585 |
| Feb 9, 2026 | 5.01 | 5.01 | 4.99 | 4.99 | 4.99 | 0.40% | 6,386 |
| Feb 6, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.80% | 314 |
| Feb 5, 2026 | 4.99 | 5.04 | 4.94 | 5.01 | 5.01 | 3.24% | 4,757 |
| Feb 4, 2026 | 5.05 | 5.05 | 4.85 | 4.85 | 4.85 | -2.55% | 11,927 |
| Feb 3, 2026 | 5.26 | 5.26 | 4.98 | 4.98 | 4.98 | 4.40% | 1,476 |
| Feb 2, 2026 | 4.77 | 4.78 | 4.68 | 4.77 | 4.77 | -1.24% | 3,727 |
| Jan 30, 2026 | 5.00 | 5.00 | 4.83 | 4.83 | 4.83 | -9.72% | 10,060 |
| Jan 29, 2026 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 1.90% | 711 |
| Jan 28, 2026 | 5.31 | 5.31 | 5.25 | 5.25 | 5.25 | 3.35% | 978 |
| Jan 27, 2026 | 4.90 | 5.08 | 4.90 | 5.08 | 5.08 | 3.65% | 7,656 |
| Jan 26, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.59% | 279 |
| Jan 23, 2026 | 4.90 | 4.98 | 4.85 | 4.98 | 4.98 | 0.81% | 2,243 |
| Jan 21, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.92% | 160 |
| Jan 20, 2026 | 4.99 | 4.99 | 4.80 | 4.80 | 4.80 | -3.03% | 643 |
| Jan 16, 2026 | 5.00 | 5.00 | 4.90 | 4.95 | 4.95 | -1.20% | 2,800 |
| Jan 15, 2026 | 5.00 | 5.01 | 4.98 | 5.01 | 5.01 | -1.57% | 17,076 |
| Jan 14, 2026 | 4.98 | 5.09 | 4.98 | 5.09 | 5.09 | 3.25% | 2,015 |