China Pharma Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	1.03	1.05	0.96	0.98	0.98	-7.55%	277,345
Aug 20, 2026	1.05	1.07	1.01	1.06	1.06	-1.85%	214,923
Aug 19, 2026	1.07	1.09	1.05	1.08	1.08	-	216,987
Aug 18, 2026	1.07	1.10	1.05	1.08	1.08	-	281,965
Aug 17, 2026	1.07	1.14	1.07	1.08	1.08	-4.42%	389,572
Aug 14, 2026	1.04	1.15	1.04	1.13	1.13	3.67%	737,879
Aug 13, 2026	1.07	1.23	1.06	1.09	1.09	-5.22%	12,986,431
Aug 12, 2026	1.12	1.18	1.11	1.15	1.15	1.77%	307,556
Aug 11, 2026	1.12	1.15	1.10	1.13	1.13	0.89%	150,773
Aug 10, 2026	1.13	1.15	1.09	1.12	1.12	-0.88%	175,767
Aug 7, 2026	1.18	1.18	1.11	1.13	1.13	-6.61%	317,613
Aug 6, 2026	1.16	1.24	1.15	1.21	1.21	-3.97%	407,535
Aug 5, 2026	1.17	1.41	1.14	1.26	1.26	6.78%	2,213,466
Aug 4, 2026	1.13	1.19	1.12	1.18	1.18	3.51%	309,369
Aug 3, 2026	1.14	1.22	1.12	1.14	1.14	2.70%	440,766
Jul 31, 2026	1.25	1.28	1.08	1.11	1.11	-14.62%	584,830
Jul 30, 2026	1.16	1.35	1.13	1.30	1.30	8.33%	892,185
Jul 29, 2026	1.25	1.27	1.12	1.20	1.20	-7.69%	402,784
Jul 28, 2026	1.19	1.35	1.08	1.30	1.30	5.69%	936,765
Jul 27, 2026	1.41	1.42	1.17	1.23	1.23	-19.08%	1,124,524
Jul 24, 2026	1.78	1.80	1.51	1.52	1.52	-17.84%	3,444,558
Jul 23, 2026	1.73	2.30	1.69	1.85	1.85	8.19%	8,753,934
Jul 22, 2026	2.89	2.89	1.63	1.71	1.71	-78.89%	13,627,295
Jul 21, 2026	0.86	19.19	0.81	8.10	8.10	790.11%	83,476,044
Jul 20, 2026	1.06	1.22	0.91	0.91	0.91	-17.27%	987,655
Jul 17, 2026	1.18	1.42	1.03	1.10	1.10	-10.57%	2,693,608
Jul 16, 2026	1.02	1.42	0.90	1.23	1.23	11.82%	8,432,012
Jul 15, 2026	0.60	1.60	0.57	1.10	1.10	78.92%	68,333,830
Jul 14, 2026	0.56	0.65	0.56	0.61	0.61	-1.63%	295,790
Jul 13, 2026	0.58	0.79	0.57	0.63	0.63	9.65%	4,571,078
Jul 10, 2026	0.71	1.01	0.54	0.57	0.57	-10.97%	25,133,761
Jul 9, 2026	0.64	0.64	0.64	0.64	0.64	-5.88%	52,571
Jul 8, 2026	0.71	0.71	0.64	0.68	0.68	2.67%	51,235
Jul 7, 2026	0.66	0.73	0.63	0.66	0.66	-2.96%	57,722
Jul 6, 2026	0.68	0.80	0.68	0.68	0.68	-4.92%	124,473
Jul 2, 2026	0.66	0.72	0.63	0.72	0.72	5.90%	112,545
Jul 1, 2026	0.66	0.68	0.63	0.68	0.68	2.71%	161,038
Jun 30, 2026	0.65	0.68	0.60	0.66	0.66	5.28%	49,472
Jun 29, 2026	0.60	0.65	0.60	0.63	0.63	1.98%	35,010
Jun 26, 2026	0.62	0.64	0.61	0.61	0.61	-1.54%	13,620
Jun 25, 2026	0.72	0.72	0.62	0.62	0.62	-2.44%	45,827
Jun 24, 2026	0.67	0.79	0.63	0.64	0.64	-7.93%	50,363
Jun 23, 2026	0.73	0.77	0.70	0.70	0.70	-4.86%	59,322
Jun 22, 2026	0.77	0.84	0.73	0.73	0.73	-5.25%	56,938
Jun 18, 2026	0.86	0.86	0.74	0.77	0.77	-8.19%	33,394
Jun 17, 2026	0.80	0.87	0.78	0.84	0.84	7.39%	36,309
Jun 16, 2026	0.74	0.82	0.74	0.78	0.78	2.33%	35,599
Jun 15, 2026	0.72	0.83	0.72	0.76	0.76	6.95%	59,332
Jun 12, 2026	0.74	0.76	0.71	0.71	0.71	-6.82%	25,040
Jun 11, 2026	0.73	0.90	0.73	0.77	0.77	-0.76%	48,847