China Pharma Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.76	0.82	0.76	0.77	0.77	-3.09%	44,030
May 29, 2026	0.75	0.81	0.75	0.79	0.79	3.81%	34,036
May 28, 2026	0.75	0.82	0.75	0.76	0.76	1.58%	23,100
May 27, 2026	0.79	0.79	0.75	0.75	0.75	-0.97%	43,683
May 26, 2026	0.79	0.80	0.76	0.76	0.76	0.04%	32,317
May 22, 2026	0.68	0.78	0.67	0.76	0.76	-0.29%	32,602
May 21, 2026	0.72	0.77	0.65	0.76	0.76	7.26%	38,415
May 20, 2026	0.67	0.77	0.63	0.71	0.71	-0.99%	58,608
May 19, 2026	0.63	0.76	0.63	0.72	0.72	-3.61%	109,658
May 18, 2026	0.87	1.02	0.60	0.74	0.74	-28.43%	330,133
May 15, 2026	0.99	1.22	0.99	1.04	1.04	-16.13%	144,067
May 14, 2026	0.88	1.46	0.86	1.24	1.24	24.45%	963,432
May 13, 2026	0.90	1.18	0.80	1.00	1.00	11.62%	862,768
May 12, 2026	0.40	0.95	0.38	0.89	0.89	67.13%	12,773,788
May 11, 2026	0.56	0.56	0.52	0.53	0.53	0.78%	9,906
May 8, 2026	0.57	0.57	0.52	0.53	0.53	0.75%	6,581
May 7, 2026	0.52	0.55	0.52	0.53	0.53	-0.26%	20,941
May 6, 2026	0.56	0.56	0.52	0.53	0.53	-4.49%	20,634
May 5, 2026	0.52	0.57	0.52	0.55	0.55	7.20%	15,354
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%	25,224
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%	32,157
Apr 24, 2026	0.56	0.63	0.56	0.63	0.63	6.64%	32,092
Apr 23, 2026	0.64	0.64	0.59	0.59	0.59	-8.96%	22,468
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%	6,346
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%	9,561
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%	16,686
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%	13,291
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%	29,284
Apr 2, 2026	0.64	0.68	0.60	0.63	0.63	-1.56%	27,455
Apr 1, 2026	0.61	0.64	0.60	0.64	0.64	4.92%	31,647
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%	45,309
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%	26,129
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%	9,865