CSPC Pharmaceutical Group Limited (CSPCY)
OTCMKTS · Delayed Price · Currency is USD
3.980
-0.205 (-4.90%)
May 12, 2026, 1:33 PM EST
CSPCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | - | -4.90% | 64 |
| 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 | -1.28% | 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 | -1.03% | 3,312 |
| Mar 27, 2026 | 4.59 | 4.66 | 4.59 | 4.66 | 4.66 | 13.33% | 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 | -5.62% | 16,478 |
| Mar 23, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -2.04% | 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 |
| Mar 10, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.85% | 273 |
| Mar 9, 2026 | 4.68 | 4.82 | 4.68 | 4.69 | 4.69 | -1.47% | 1,395 |
| Mar 6, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.37% | 3,770 |
| Mar 5, 2026 | 4.47 | 4.65 | 4.47 | 4.65 | 4.65 | 0.89% | 730 |
| Mar 4, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.09% | 493 |
| Mar 3, 2026 | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | -6.89% | 717 |
| Mar 2, 2026 | 4.90 | 5.01 | 4.90 | 5.01 | 5.00 | 0.70% | 3,190 |
| Feb 27, 2026 | 5.00 | 5.00 | 4.97 | 4.97 | 4.97 | 3.54% | 12,846 |
| Feb 26, 2026 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | -4.95% | 3,000 |
| Feb 25, 2026 | 5.11 | 5.11 | 5.05 | 5.05 | 5.05 | 1.02% | 1,771 |
| Feb 24, 2026 | 5.13 | 5.15 | 5.00 | 5.00 | 5.00 | -7.00% | 566 |
| Feb 23, 2026 | 5.25 | 5.38 | 5.25 | 5.38 | 5.38 | 4.37% | 16,967 |
| Feb 20, 2026 | 5.25 | 5.46 | 5.15 | 5.15 | 5.15 | -1.34% | 14,430 |