China Pharma Holdings, Inc. (CPHI)

China Pharma Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.56	0.56	0.52	0.52	-	-2.21%	4,270
May 8, 2026	0.57	0.57	0.52	0.53	0.53	0.74%	6,581
May 7, 2026	0.52	0.55	0.52	0.53	0.53	-0.25%	20,940
May 6, 2026	0.56	0.56	0.52	0.53	0.53	-4.49%	20,399
May 5, 2026	0.52	0.57	0.52	0.55	0.55	7.20%	15,344
May 4, 2026	0.50	0.56	0.50	0.52	0.52	-2.31%	17,902
May 1, 2026	0.50	0.57	0.50	0.53	0.53	-2.37%	25,107
Apr 30, 2026	0.54	0.55	0.54	0.54	0.54	-1.78%	11,620
Apr 29, 2026	0.51	0.58	0.51	0.55	0.55	-2.48%	7,875
Apr 28, 2026	0.55	0.56	0.55	0.56	0.56	-4.13%	3,127
Apr 27, 2026	0.57	0.59	0.51	0.59	0.59	-6.53%	31,402
Apr 24, 2026	0.56	0.63	0.56	0.63	0.63	6.64%	31,990
Apr 23, 2026	0.64	0.64	0.59	0.59	0.59	-8.96%	22,467
Apr 22, 2026	0.66	0.66	0.63	0.65	0.65	-1.20%	8,800
Apr 21, 2026	0.68	0.68	0.66	0.66	0.66	-1.34%	25,101
Apr 20, 2026	0.66	0.67	0.66	0.67	0.67	-0.54%	6,146
Apr 17, 2026	0.72	0.72	0.63	0.67	0.67	1.46%	110,581
Apr 16, 2026	0.66	0.67	0.64	0.66	0.66	1.54%	58,164
Apr 15, 2026	0.65	0.65	0.59	0.65	0.65	5.10%	9,261
Apr 14, 2026	0.59	0.64	0.59	0.62	0.62	-4.97%	23,992
Apr 13, 2026	0.65	0.65	0.65	0.65	0.65	0.60%	16,683
Apr 10, 2026	0.65	0.65	0.63	0.65	0.65	-1.39%	6,134
Apr 9, 2026	0.53	0.66	0.53	0.66	0.66	5.65%	13,290
Apr 8, 2026	0.64	0.64	0.59	0.62	0.62	-2.36%	35,620
Apr 7, 2026	0.62	0.64	0.61	0.64	0.64	3.84%	41,505
Apr 6, 2026	0.66	0.66	0.61	0.61	0.61	-2.94%	20,084
Apr 2, 2026	0.64	0.68	0.60	0.63	0.63	-1.56%	27,449
Apr 1, 2026	0.61	0.64	0.60	0.64	0.64	4.92%	31,617
Mar 31, 2026	0.60	0.61	0.55	0.61	0.61	-0.46%	19,045
Mar 30, 2026	0.64	0.64	0.58	0.61	0.61	-4.25%	45,209
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.