CSPC Pharmaceutical Group Limited (CSPCY)
OTCMKTS · Delayed Price · Currency is USD
5.10
+0.46 (9.91%)
Sep 4, 2026, 4:00 PM EST
CSPCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 9.91% | 360 |
| Sep 2, 2026 | 4.64 | 4.69 | 4.64 | 4.64 | 4.64 | -1.07% | 774 |
| Sep 1, 2026 | 4.69 | 4.71 | 4.56 | 4.69 | 4.69 | 1.96% | 1,565 |
| Aug 31, 2026 | 4.57 | 4.60 | 4.57 | 4.60 | 4.60 | -8.00% | 1,467 |
| Aug 28, 2026 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 0.40% | 425 |
| Aug 27, 2026 | 4.94 | 5.05 | 4.85 | 4.98 | 4.98 | 8.50% | 2,761 |
| Aug 21, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 4.56% | 530 |
| Aug 19, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.85% | 431 |
| Aug 18, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.82% | 266 |
| Aug 17, 2026 | 4.40 | 4.40 | 4.35 | 4.39 | 4.39 | -0.90% | 3,257 |
| Aug 14, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.68% | 210 |
| Aug 7, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.69% | 756 |
| Aug 6, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 3.80% | 250 |
| Aug 5, 2026 | 4.21 | 4.25 | 4.20 | 4.21 | 4.21 | -2.77% | 15,940 |
| Aug 4, 2026 | 4.30 | 4.33 | 4.30 | 4.33 | 4.33 | 1.26% | 1,551 |
| Aug 3, 2026 | 4.32 | 4.32 | 4.27 | 4.28 | 4.28 | -0.67% | 3,157 |
| Jul 31, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -2.16% | 725 |
| Jul 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.68% | 288 |
| Jul 29, 2026 | 4.45 | 4.47 | 4.30 | 4.43 | 4.43 | 3.02% | 1,142 |
| Jul 28, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1,219 |
| Jul 27, 2026 | 4.35 | 4.35 | 4.29 | 4.30 | 4.30 | -0.23% | 1,720 |
| Jul 24, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1.41% | 463 |
| Jul 21, 2026 | 4.29 | 4.29 | 4.23 | 4.25 | 4.25 | 3.91% | 2,145 |
| 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 |