China Pharma Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.60	0.64	0.60	0.64	0.64	1.57%	16,632
Mar 26, 2026	0.62	0.64	0.59	0.63	0.63	-1.52%	28,981
Mar 25, 2026	0.62	0.64	0.60	0.64	0.64	8.77%	26,127
Mar 24, 2026	0.63	0.63	0.55	0.59	0.59	-6.19%	91,529
Mar 23, 2026	0.56	0.63	0.53	0.63	0.63	16.11%	63,412
Mar 20, 2026	0.60	0.60	0.53	0.54	0.54	-1.82%	9,664
Mar 19, 2026	0.54	0.63	0.54	0.55	0.55	-4.53%	22,734
Mar 18, 2026	0.57	0.62	0.56	0.58	0.58	-5.65%	21,128
Mar 17, 2026	0.62	0.64	0.58	0.61	0.61	-1.52%	25,666
Mar 16, 2026	0.64	0.64	0.62	0.62	0.62	2.94%	34,991
Mar 13, 2026	0.62	0.62	0.56	0.60	0.60	-4.99%	24,927
Mar 12, 2026	0.65	0.65	0.63	0.63	0.63	2.87%	10,189
Mar 10, 2026	0.60	0.62	0.55	0.62	0.62	2.89%	34,681
Mar 9, 2026	0.54	0.60	0.50	0.60	0.60	6.62%	16,370
Mar 6, 2026	0.56	0.57	0.56	0.56	0.56	-5.05%	14,123
Mar 5, 2026	0.58	0.60	0.54	0.59	0.59	1.82%	18,810
Mar 4, 2026	0.57	0.60	0.55	0.58	0.58	5.64%	15,217
Mar 3, 2026	0.56	0.56	0.52	0.55	0.55	-0.97%	12,799
Mar 2, 2026	0.53	0.60	0.52	0.56	0.56	-3.07%	37,836
Feb 27, 2026	0.58	0.58	0.55	0.57	0.57	1.20%	13,726
Feb 26, 2026	0.56	0.60	0.56	0.57	0.57	1.49%	21,605
Feb 25, 2026	0.60	0.60	0.56	0.56	0.56	-8.96%	30,244
Feb 24, 2026	0.58	0.61	0.58	0.61	0.61	-1.46%	2,092
Feb 23, 2026	0.60	0.62	0.60	0.62	0.62	1.62%	7,195
Feb 20, 2026	0.63	0.69	0.60	0.61	0.61	-3.04%	16,462
Feb 19, 2026	0.66	0.69	0.63	0.63	0.63	-2.55%	38,192
Feb 18, 2026	0.65	0.66	0.63	0.65	0.65	2.81%	18,428
Feb 17, 2026	0.65	0.73	0.61	0.63	0.63	-0.52%	11,298
Feb 13, 2026	0.63	0.68	0.60	0.63	0.63	0.52%	36,134
Feb 12, 2026	0.63	0.70	0.63	0.63	0.63	0.24%	19,037
Feb 11, 2026	0.67	0.75	0.63	0.63	0.63	-4.99%	36,299
Feb 10, 2026	0.69	0.69	0.66	0.66	0.66	-4.50%	11,396
Feb 9, 2026	0.69	0.74	0.66	0.69	0.69	-0.17%	13,360
Feb 6, 2026	0.68	0.70	0.66	0.69	0.69	10.14%	24,361
Feb 5, 2026	0.71	0.72	0.61	0.63	0.63	-13.47%	90,756
Feb 4, 2026	0.84	0.85	0.70	0.73	0.73	-19.99%	87,009
Feb 3, 2026	0.92	1.30	0.82	0.91	0.91	1.11%	1,056,904
Feb 2, 2026	1.12	1.14	0.80	0.90	0.90	-20.35%	101,166
Jan 30, 2026	1.21	1.27	1.06	1.13	1.13	-6.61%	36,573
Jan 29, 2026	1.26	1.27	1.21	1.21	1.21	-4.72%	6,091
Jan 28, 2026	1.29	1.29	1.21	1.27	1.27	-2.31%	3,447
Jan 27, 2026	1.43	1.43	1.21	1.30	1.30	1.56%	13,723
Jan 26, 2026	1.25	1.29	1.25	1.28	1.28	3.14%	4,640
Jan 23, 2026	1.27	1.27	1.24	1.24	1.24	-1.12%	6,220
Jan 22, 2026	1.25	1.27	1.23	1.26	1.26	2.03%	3,310
Jan 21, 2026	1.32	1.32	1.19	1.23	1.23	-	11,484
Jan 20, 2026	1.15	1.27	1.15	1.23	1.23	-1.60%	7,149
Jan 16, 2026	1.27	1.32	1.23	1.25	1.25	-1.57%	7,687
Jan 15, 2026	1.29	1.29	1.25	1.27	1.27	1.60%	11,355
Jan 14, 2026	1.33	1.35	1.25	1.25	1.25	-6.72%	21,864