CSPC Pharmaceutical Group Limited (CSPCY)
OTCMKTS · Delayed Price · Currency is USD
4.270
-0.003 (-0.06%)
Nov 9, 2026, 3:40 PM EST
CSPCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.32 | 4.32 | 4.27 | 4.27 | 4.27 | -0.06% | 1,361 |
| Nov 6, 2026 | 4.23 | 4.27 | 4.23 | 4.27 | 4.27 | -0.98% | 316 |
| Nov 5, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 3.98% | 381 |
| Nov 4, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 2.09% | 1,437 |
| Nov 2, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 3.17% | 465 |
| Oct 30, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -4.21% | 3,849 |
| Oct 29, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 3.60% | 699 |
| Oct 28, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -5.48% | 251 |
| Oct 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | 571 |
| Oct 23, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.52% | 610 |
| Oct 21, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.15% | 434 |
| Oct 19, 2026 | 4.50 | 4.50 | 4.39 | 4.45 | 4.38 | -0.45% | 1,300 |
| Oct 15, 2026 | 4.37 | 4.47 | 4.37 | 4.47 | 4.40 | 1.59% | 1,282 |
| Oct 14, 2026 | 4.49 | 4.49 | 4.36 | 4.40 | 4.33 | -2.48% | 4,719 |
| Oct 13, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.44 | -0.40% | 223 |
| Oct 12, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.46 | 1.80% | 3,152 |
| Oct 9, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.38 | -7.53% | 849 |
| Oct 8, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.73 | -4.32% | 278 |
| Oct 6, 2026 | 4.91 | 5.04 | 4.91 | 5.03 | 4.95 | 0.60% | 6,293 |
| Oct 5, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 4.92 | -1.96% | 545 |
| Oct 2, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.02 | -2.11% | 6,462 |
| Oct 1, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.12 | 6.20% | 584 |
| Sep 29, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.82 | 2.00% | 212 |
| Sep 28, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.73 | 1.05% | 540 |
| Sep 25, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.68 | 1.28% | 102 |
| Sep 24, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.62 | -4.37% | 2,202 |
| Sep 23, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.83 | 3.69% | 652 |
| Sep 21, 2026 | 4.80 | 4.80 | 4.74 | 4.74 | 4.66 | 0.42% | 554 |
| Sep 18, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.64 | 5.12% | 511 |
| Sep 16, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.42 | 2.28% | 1,281 |
| Sep 15, 2026 | 4.38 | 4.39 | 4.38 | 4.39 | 4.32 | -2.88% | 1,638 |
| Sep 14, 2026 | 4.37 | 4.52 | 4.37 | 4.52 | 4.45 | 2.96% | 524 |
| Sep 11, 2026 | 4.40 | 4.40 | 4.39 | 4.39 | 4.32 | 0.69% | 8,639 |
| Sep 10, 2026 | 4.50 | 4.50 | 4.35 | 4.36 | 4.29 | -9.54% | 7,773 |
| Sep 9, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.74 | -5.49% | 2,506 |
| Sep 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.02 | 9.91% | 360 |
| Sep 2, 2026 | 4.64 | 4.69 | 4.64 | 4.64 | 4.56 | -1.07% | 774 |
| Sep 1, 2026 | 4.69 | 4.71 | 4.56 | 4.69 | 4.61 | 1.96% | 1,565 |
| Aug 31, 2026 | 4.57 | 4.60 | 4.57 | 4.60 | 4.52 | -8.00% | 1,467 |
| Aug 28, 2026 | 4.88 | 5.00 | 4.88 | 5.00 | 4.92 | 0.40% | 425 |
| Aug 27, 2026 | 4.94 | 5.05 | 4.85 | 4.98 | 4.90 | 8.50% | 2,761 |
| Aug 21, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.51 | 4.56% | 530 |
| Aug 19, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.32 | 1.85% | 431 |
| Aug 18, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.24 | -1.82% | 266 |
| Aug 17, 2026 | 4.40 | 4.40 | 4.35 | 4.39 | 4.32 | -0.90% | 3,257 |
| Aug 14, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.36 | 0.68% | 210 |
| Aug 7, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | 0.69% | 756 |
| Aug 6, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.30 | 3.80% | 250 |
| Aug 5, 2026 | 4.21 | 4.25 | 4.20 | 4.21 | 4.14 | -2.77% | 15,940 |
| Aug 4, 2026 | 4.30 | 4.33 | 4.30 | 4.33 | 4.26 | 1.26% | 1,551 |