CSPC Pharmaceutical Group Limited (CSPCY)
OTCMKTS · Delayed Price · Currency is USD
4.970
-0.040 (-0.80%)
Feb 6, 2026, 9:30 AM EST
CSPC Pharmaceutical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 5.01 | 5.01 | 4.93 | 4.93 | 4.93 | 0.78% | 857 |
| Jan 12, 2026 | 4.85 | 4.89 | 4.85 | 4.89 | 4.89 | 4.75% | 2,425 |
| Jan 9, 2026 | 4.65 | 4.67 | 4.65 | 4.67 | 4.67 | -0.85% | 28,782 |
| Jan 8, 2026 | 4.71 | 4.71 | 4.68 | 4.71 | 4.71 | 1.62% | 2,676 |
| Jan 7, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 3.69% | 2,241 |
| Jan 6, 2026 | 4.45 | 4.50 | 4.45 | 4.47 | 4.47 | -1.32% | 2,949 |
| Jan 5, 2026 | 4.55 | 4.55 | 4.53 | 4.53 | 4.53 | 4.62% | 748 |
| Jan 2, 2026 | 4.35 | 4.35 | 4.33 | 4.33 | 4.33 | 0.46% | 8,168 |
| Dec 30, 2025 | 4.35 | 4.35 | 4.31 | 4.31 | 4.31 | -1.49% | 231 |
| Dec 29, 2025 | 4.41 | 4.41 | 4.35 | 4.38 | 4.38 | -2.56% | 4,329 |
| Dec 26, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.88% | 3,089 |
| Dec 24, 2025 | 4.45 | 4.45 | 4.41 | 4.41 | 4.41 | -0.97% | 325 |
| Dec 23, 2025 | 4.51 | 4.51 | 4.45 | 4.45 | 4.45 | 5.20% | 6,955 |
| Dec 22, 2025 | 4.21 | 4.27 | 4.21 | 4.23 | 4.23 | 0.48% | 2,542 |
| Dec 19, 2025 | 4.23 | 4.25 | 4.18 | 4.21 | 4.21 | 3.06% | 14,486 |
| Dec 18, 2025 | 4.00 | 4.13 | 4.00 | 4.09 | 4.09 | 7.50% | 8,106 |
| Dec 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.33% | 279 |
| Dec 16, 2025 | 3.75 | 3.75 | 3.70 | 3.75 | 3.75 | -2.09% | 8,129 |
| Dec 15, 2025 | 3.83 | 3.90 | 3.82 | 3.83 | 3.83 | -0.65% | 6,897 |
| Dec 12, 2025 | 3.87 | 3.92 | 3.84 | 3.86 | 3.86 | -1.41% | 8,543 |
| Dec 11, 2025 | 3.90 | 3.91 | 3.88 | 3.91 | 3.91 | -0.51% | 35,649 |
| Dec 10, 2025 | 3.93 | 3.94 | 3.90 | 3.93 | 3.93 | 2.34% | 17,516 |
| Dec 9, 2025 | 3.84 | 3.91 | 3.83 | 3.84 | 3.84 | -1.03% | 2,766 |
| Dec 8, 2025 | 3.84 | 3.92 | 3.81 | 3.88 | 3.88 | -0.08% | 13,354 |
| Dec 5, 2025 | 3.91 | 4.00 | 3.86 | 3.88 | 3.88 | 1.12% | 2,073 |
| Dec 4, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.94% | 530 |
| Dec 3, 2025 | 3.91 | 3.93 | 3.84 | 3.92 | 3.92 | -0.36% | 25,983 |
| Dec 2, 2025 | 3.93 | 3.94 | 3.93 | 3.93 | 3.93 | -1.50% | 2,146 |
| Dec 1, 2025 | 3.98 | 4.00 | 3.94 | 3.99 | 3.99 | -0.75% | 36,940 |
| Nov 28, 2025 | 4.01 | 4.02 | 4.00 | 4.02 | 4.02 | -0.69% | 6,315 |
| Nov 26, 2025 | 4.07 | 4.13 | 4.03 | 4.05 | 4.05 | 2.35% | 10,757 |
| Nov 25, 2025 | 4.00 | 4.06 | 3.94 | 3.96 | 3.96 | 3.81% | 9,575 |
| Nov 24, 2025 | 4.03 | 4.03 | 3.79 | 3.81 | 3.81 | 0.53% | 3,358 |
| Nov 21, 2025 | 3.70 | 3.79 | 3.70 | 3.79 | 3.79 | -1.81% | 4,024 |