China Pharma Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.77	0.78	0.76	0.76	0.76	-0.35%	58,661
Sep 10, 2026	0.82	0.82	0.76	0.76	0.76	-2.05%	102,198
Sep 9, 2026	0.82	0.85	0.77	0.78	0.78	-7.37%	74,505
Sep 8, 2026	0.84	0.85	0.82	0.84	0.84	2.55%	116,695
Sep 4, 2026	0.84	0.85	0.82	0.82	0.82	-2.38%	73,952
Sep 3, 2026	0.84	0.86	0.84	0.84	0.84	-0.59%	57,917
Sep 2, 2026	0.86	0.86	0.83	0.85	0.85	-4.55%	112,676
Sep 1, 2026	0.88	0.90	0.88	0.89	0.89	-0.02%	181,489
Aug 31, 2026	0.92	0.96	0.87	0.89	0.89	-2.06%	406,081
Aug 28, 2026	0.92	0.92	0.89	0.90	0.90	2.03%	124,740
Aug 27, 2026	0.91	0.96	0.89	0.89	0.89	-1.45%	146,509
Aug 26, 2026	0.88	1.00	0.88	0.90	0.90	2.87%	520,868
Aug 25, 2026	0.96	0.96	0.86	0.87	0.87	-8.00%	241,248
Aug 24, 2026	1.00	1.00	0.92	0.95	0.95	-3.06%	222,870
Aug 21, 2026	1.03	1.05	0.96	0.98	0.98	-7.55%	309,123
Aug 20, 2026	1.05	1.07	1.01	1.06	1.06	-1.85%	223,484
Aug 19, 2026	1.07	1.09	1.05	1.08	1.08	-	228,557
Aug 18, 2026	1.07	1.10	1.05	1.08	1.08	-	289,422
Aug 17, 2026	1.07	1.14	1.07	1.08	1.08	-4.42%	396,592
Aug 14, 2026	1.04	1.15	1.04	1.13	1.13	3.67%	759,326
Aug 13, 2026	1.07	1.23	1.06	1.09	1.09	-5.22%	13,136,902
Aug 12, 2026	1.12	1.18	1.11	1.15	1.15	1.77%	336,355
Aug 11, 2026	1.12	1.15	1.10	1.13	1.13	0.89%	170,241
Aug 10, 2026	1.13	1.15	1.09	1.12	1.12	-0.88%	184,302
Aug 7, 2026	1.18	1.18	1.11	1.13	1.13	-6.61%	353,003
Aug 6, 2026	1.16	1.24	1.15	1.21	1.21	-3.97%	416,299
Aug 5, 2026	1.17	1.41	1.14	1.26	1.26	6.78%	2,276,186
Aug 4, 2026	1.13	1.19	1.12	1.18	1.18	3.51%	329,857
Aug 3, 2026	1.14	1.22	1.12	1.14	1.14	2.70%	561,934
Jul 31, 2026	1.25	1.28	1.08	1.11	1.11	-14.62%	608,578
Jul 30, 2026	1.16	1.35	1.13	1.30	1.30	8.33%	944,160
Jul 29, 2026	1.25	1.27	1.12	1.20	1.20	-7.69%	427,021
Jul 28, 2026	1.19	1.35	1.08	1.30	1.30	5.69%	998,676
Jul 27, 2026	1.41	1.42	1.17	1.23	1.23	-19.08%	1,200,121
Jul 24, 2026	1.78	1.80	1.51	1.52	1.52	-17.84%	3,703,818
Jul 23, 2026	1.73	2.30	1.69	1.85	1.85	8.19%	10,522,207
Jul 22, 2026	2.89	2.89	1.63	1.71	1.71	-78.89%	15,417,977
Jul 21, 2026	0.86	19.19	0.81	8.10	8.10	790.11%	93,614,565
Jul 20, 2026	1.06	1.22	0.91	0.91	0.91	-17.27%	1,096,417
Jul 17, 2026	1.18	1.42	1.03	1.10	1.10	-10.57%	2,719,280
Jul 16, 2026	1.02	1.42	0.90	1.23	1.23	11.82%	8,619,437
Jul 15, 2026	0.60	1.60	0.57	1.10	1.10	78.92%	81,641,644
Jul 14, 2026	0.56	0.65	0.56	0.61	0.61	-1.63%	298,034
Jul 13, 2026	0.58	0.79	0.57	0.63	0.63	9.65%	4,792,083
Jul 10, 2026	0.71	1.01	0.54	0.57	0.57	-10.97%	31,021,432
Jul 9, 2026	0.64	0.64	0.64	0.64	0.64	-5.88%	52,586
Jul 8, 2026	0.71	0.71	0.64	0.68	0.68	2.67%	51,246
Jul 7, 2026	0.66	0.73	0.63	0.66	0.66	-2.96%	57,737
Jul 6, 2026	0.68	0.80	0.68	0.68	0.68	-4.92%	127,082
Jul 2, 2026	0.66	0.72	0.63	0.72	0.72	5.90%	154,739