CSPC Pharmaceutical Group Limited (CSPCY)
OTCMKTS · Delayed Price · Currency is USD
4.090
+0.050 (1.24%)
At close: Jul 17, 2026
CSPCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.14 | 4.29 | 4.07 | 4.09 | 4.09 | 1.24% | 2,438 |
| Jul 14, 2026 | 4.18 | 4.18 | 4.04 | 4.04 | 4.04 | -3.35% | 413 |
| Jul 13, 2026 | 4.17 | 4.25 | 4.17 | 4.18 | 4.18 | 0.24% | 1,484 |
| Jul 10, 2026 | 4.14 | 4.17 | 4.14 | 4.17 | 4.17 | 4.25% | 1,028 |
| Jul 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.96% | 322 |
| Jul 8, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.94% | 522 |
| Jul 7, 2026 | 4.17 | 4.17 | 4.01 | 4.04 | 4.04 | -3.53% | 1,590 |
| Jul 6, 2026 | 4.20 | 4.20 | 4.19 | 4.19 | 4.19 | 9.11% | 577 |
| Jul 2, 2026 | 3.95 | 3.95 | 3.84 | 3.84 | 3.84 | 8.17% | 1,698 |
| Jul 1, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.18% | 509 |
| Jun 30, 2026 | 3.47 | 3.51 | 3.47 | 3.51 | 3.51 | -2.11% | 465 |
| Jun 29, 2026 | 3.58 | 3.59 | 3.56 | 3.58 | 3.58 | 9.27% | 3,115 |
| Jun 26, 2026 | 3.41 | 3.49 | 3.28 | 3.28 | 3.28 | -0.91% | 3,860 |
| Jun 25, 2026 | 3.39 | 3.39 | 3.26 | 3.31 | 3.31 | -3.57% | 2,409 |
| Jun 24, 2026 | 3.53 | 3.53 | 3.48 | 3.49 | 3.43 | 1.57% | 1,637 |
| Jun 23, 2026 | 3.49 | 3.52 | 3.44 | 3.44 | 3.38 | 0.58% | 1,044 |
| Jun 22, 2026 | 3.45 | 3.45 | 3.36 | 3.42 | 3.36 | -0.87% | 2,299 |
| Jun 18, 2026 | 3.44 | 3.45 | 3.40 | 3.45 | 3.39 | 0.29% | 5,437 |
| Jun 17, 2026 | 3.57 | 3.57 | 3.41 | 3.44 | 3.38 | -4.97% | 862 |
| Jun 16, 2026 | 3.62 | 3.63 | 3.59 | 3.62 | 3.56 | -2.16% | 1,998 |
| Jun 15, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.63 | 2.21% | 24,565 |
| Jun 11, 2026 | 3.61 | 3.64 | 3.61 | 3.62 | 3.56 | 0.42% | 876 |
| Jun 10, 2026 | 3.70 | 3.70 | 3.61 | 3.61 | 3.54 | 1.55% | 2,348 |
| Jun 9, 2026 | 3.55 | 3.55 | 3.53 | 3.55 | 3.49 | -2.87% | 683 |
| Jun 8, 2026 | 3.76 | 3.76 | 3.66 | 3.66 | 3.59 | -3.41% | 417 |
| Jun 5, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.72 | 4.82% | 295 |
| Jun 4, 2026 | 3.62 | 3.62 | 3.59 | 3.61 | 3.55 | -0.82% | 1,732 |
| Jun 3, 2026 | 3.77 | 3.77 | 3.64 | 3.64 | 3.58 | -4.46% | 1,124 |
| Jun 2, 2026 | 3.87 | 3.87 | 3.79 | 3.81 | 3.74 | -2.06% | 2,955 |
| Jun 1, 2026 | 3.87 | 3.89 | 3.86 | 3.89 | 3.82 | 3.73% | 1,068 |
| May 29, 2026 | 3.45 | 3.75 | 3.45 | 3.75 | 3.68 | 4.81% | 1,176 |
| May 28, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.52 | 1.36% | 877 |
| May 27, 2026 | 3.59 | 3.59 | 3.47 | 3.53 | 3.47 | -5.36% | 3,745 |
| May 26, 2026 | 3.80 | 3.95 | 3.73 | 3.73 | 3.66 | -5.09% | 1,342 |
| May 22, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.86 | 3.69% | 769 |
| May 21, 2026 | 3.63 | 3.79 | 3.63 | 3.79 | 3.72 | 4.35% | 833 |
| May 20, 2026 | 3.92 | 3.92 | 3.63 | 3.63 | 3.57 | -4.42% | 1,930 |
| May 19, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.73 | -1.55% | 1,360 |
| May 18, 2026 | 3.87 | 3.87 | 3.77 | 3.86 | 3.79 | -3.02% | 2,815 |
| May 15, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.91 | -1.97% | 532 |
| May 14, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.99 | -1.34% | 458 |
| May 13, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.04 | -1.67% | 880 |
| May 11, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.11 | 0.72% | 2,182 |
| May 8, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.08 | 0.85% | 256 |
| May 7, 2026 | 4.06 | 4.12 | 4.06 | 4.12 | 4.05 | -5.29% | 1,164 |
| May 4, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.27 | 1.16% | 421 |
| May 1, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.22 | 1.11% | 365 |
| Apr 29, 2026 | 4.27 | 4.27 | 4.25 | 4.25 | 4.18 | -0.75% | 644 |
| Apr 28, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.21 | -5.62% | 392 |
| Apr 24, 2026 | 4.40 | 4.54 | 4.40 | 4.54 | 4.46 | 3.65% | 20,967 |