CSPC Pharmaceutical Group Limited (CSPCY)
OTCMKTS · Delayed Price · Currency is USD
3.790
+0.040 (1.07%)
Jun 2, 2026, 2:11 PM EST
CSPCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.87 | 3.87 | 3.79 | 3.81 | 3.81 | -2.06% | 2,955 |
| Jun 1, 2026 | 3.87 | 3.89 | 3.86 | 3.89 | 3.89 | 3.73% | 1,068 |
| May 29, 2026 | 3.45 | 3.75 | 3.45 | 3.75 | 3.75 | 4.81% | 1,176 |
| May 28, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 1.36% | 877 |
| May 27, 2026 | 3.59 | 3.59 | 3.47 | 3.53 | 3.53 | -5.36% | 3,745 |
| May 26, 2026 | 3.80 | 3.95 | 3.73 | 3.73 | 3.73 | -5.09% | 1,342 |
| May 22, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 3.69% | 769 |
| May 21, 2026 | 3.63 | 3.79 | 3.63 | 3.79 | 3.79 | 4.35% | 833 |
| May 20, 2026 | 3.92 | 3.92 | 3.63 | 3.63 | 3.63 | -4.42% | 1,930 |
| May 19, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | 1,360 |
| May 18, 2026 | 3.87 | 3.87 | 3.77 | 3.86 | 3.86 | -3.02% | 2,815 |
| May 15, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.97% | 532 |
| May 14, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.34% | 458 |
| May 13, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.67% | 880 |
| May 11, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.72% | 2,182 |
| May 8, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.85% | 256 |
| May 7, 2026 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | -5.29% | 1,164 |
| May 4, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.16% | 421 |
| May 1, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | 1.11% | 365 |
| Apr 29, 2026 | 4.27 | 4.27 | 4.25 | 4.25 | 4.25 | -0.75% | 644 |
| Apr 28, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -5.62% | 392 |
| Apr 24, 2026 | 4.40 | 4.54 | 4.40 | 4.54 | 4.54 | 3.65% | 20,967 |
| Apr 23, 2026 | 4.61 | 4.61 | 4.38 | 4.38 | 4.38 | -0.45% | 3,113 |
| Apr 21, 2026 | 4.47 | 4.47 | 4.40 | 4.40 | 4.40 | -4.35% | 13,893 |
| Apr 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 171 |
| Apr 17, 2026 | 4.60 | 4.60 | 4.50 | 4.60 | 4.60 | -1.50% | 1,285 |
| Apr 16, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -3.11% | 271 |
| Apr 15, 2026 | 4.69 | 4.82 | 4.69 | 4.82 | 4.82 | 4.10% | 460 |
| Apr 14, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.43% | 443 |
| Apr 13, 2026 | 4.57 | 4.68 | 4.56 | 4.61 | 4.61 | -1.29% | 5,075 |
| Apr 10, 2026 | 4.77 | 4.77 | 4.67 | 4.67 | 4.67 | 0.43% | 2,411 |
| Apr 9, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.64% | 533 |
| Apr 8, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -6.83% | 799 |
| Apr 7, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.17% | 169 |
| Apr 6, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -2.65% | 600 |
| Apr 1, 2026 | 4.72 | 5.10 | 4.72 | 5.10 | 5.10 | 10.63% | 831 |
| Mar 30, 2026 | 4.72 | 4.72 | 4.56 | 4.61 | 4.61 | -1.02% | 3,312 |
| Mar 27, 2026 | 4.59 | 4.66 | 4.59 | 4.66 | 4.66 | 13.32% | 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 | -5.63% | 16,478 |
| Mar 23, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -2.03% | 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 |