CSPC Pharmaceutical Group Limited (CSPCY)
OTCMKTS · Delayed Price · Currency is USD
4.500
+0.260 (6.13%)
Jul 17, 2025, 3:23 PM EDT
CSPC Pharmaceutical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 4.13 | 4.13 | 4.01 | 4.13 | 4.13 | -5.82% | 15,834 |
| Jun 16, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -3.31% | 175 |
| Jun 13, 2025 | 4.57 | 4.57 | 4.36 | 4.54 | 4.54 | -0.77% | 4,418 |
| Jun 12, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 98 |
| Jun 11, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 2,011 |
| Jun 10, 2025 | 4.61 | 4.62 | 4.57 | 4.57 | 4.57 | 2.93% | 2,466 |
| Jun 9, 2025 | 4.32 | 4.56 | 4.32 | 4.44 | 4.44 | -0.45% | 1,163 |
| Jun 6, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 17.68% | 2,789 |
| Jun 5, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 64 |
| Jun 4, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.74 | - | 134 |
| Jun 3, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.74 | - | 69 |
| Jun 2, 2025 | 3.96 | 4.01 | 3.79 | 3.79 | 3.74 | -6.30% | 1,141 |
| May 30, 2025 | 3.95 | 4.05 | 3.95 | 4.05 | 3.99 | 8.74% | 5,468 |
| May 29, 2025 | 3.75 | 3.82 | 3.72 | 3.72 | 3.67 | 7.51% | 3,817 |
| May 28, 2025 | 3.41 | 3.54 | 3.41 | 3.46 | 3.41 | -0.57% | 7,207 |
| May 27, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.43 | - | 163 |
| May 23, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.43 | 3.26% | 1,000 |
| May 22, 2025 | 3.30 | 3.37 | 3.30 | 3.37 | 3.33 | 2.43% | 990 |
| May 21, 2025 | 3.27 | 3.30 | 3.27 | 3.29 | 3.25 | 4.11% | 1,679 |
| May 20, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.12 | 5.33% | 109 |
| May 19, 2025 | 2.99 | 3.01 | 2.99 | 3.00 | 2.96 | 2.39% | 2,584 |
| May 16, 2025 | 2.95 | 2.95 | 2.93 | 2.93 | 2.89 | 3.17% | 833 |
| May 15, 2025 | 2.81 | 2.84 | 2.81 | 2.84 | 2.80 | -3.73% | 1,508 |
| May 14, 2025 | 3.07 | 3.07 | 2.95 | 2.95 | 2.91 | 4.98% | 1,199 |
| May 13, 2025 | 2.73 | 2.81 | 2.73 | 2.81 | 2.77 | - | 988 |
| May 12, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.77 | -3.10% | 1,726 |
| May 9, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.86 | - | 78 |
| May 8, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.86 | -0.51% | 7,946 |
| May 7, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.88 | -6.24% | 1,111 |
| May 6, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.07 | - | 119 |
| May 5, 2025 | 3.08 | 3.20 | 3.08 | 3.11 | 3.07 | -0.83% | 942 |