NYSEAMERICAN : CPHI
China Pharma Holdings, Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · China
Last price 0.6206 USD (Oct 30, 2026, 9:21 AM EDT) · Market cap 26.70M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
China Pharma Holdings, Inc. (CPHI) closed at 0.6249 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.65 | 0.6748 | 0.6065 | 0.6249 | 184,285 | -3.86% |
| 2026-10-29 | 0.6292 | 0.6798 | 0.61 | 0.65 | 154,580 | +4.84% |
| 2026-10-28 | 0.6095 | 0.6595 | 0.601 | 0.62 | 613,603 | -1.59% |
| 2026-10-27 | 0.6599 | 0.6599 | 0.6101 | 0.63 | 72,825 | -0.76% |
| 2026-10-26 | 0.65 | 0.65 | 0.621 | 0.6348 | 55,071 | -3.61% |
| 2026-10-23 | 0.6675 | 0.6767 | 0.6306 | 0.6586 | 190,163 | -2.67% |
| 2026-10-22 | 0.6862 | 0.6995 | 0.6647 | 0.6767 | 125,364 | -2.91% |
| 2026-10-21 | 0.7068 | 0.73 | 0.685 | 0.697 | 128,817 | -3.78% |
| 2026-10-20 | 0.693 | 0.74 | 0.6711 | 0.7244 | 154,343 | +5.73% |
| 2026-10-19 | 0.6886 | 0.7298 | 0.6611 | 0.6851 | 131,171 | -3.49% |
| 2026-10-16 | 0.7201 | 0.7373 | 0.6743 | 0.7099 | 296,948 | -2.47% |
| 2026-10-15 | 0.7162 | 0.74 | 0.6721 | 0.7279 | 328,525 | +1.10% |
| 2026-10-14 | 0.72 | 0.7219 | 0.6701 | 0.72 | 265,286 | -4.18% |
| 2026-10-13 | 0.8409 | 0.869 | 0.693 | 0.7514 | 559,917 | -13.53% |
| 2026-10-12 | 0.8044 | 0.869 | 0.7431 | 0.869 | 936,018 | -0.17% |
| 2026-10-09 | 0.923 | 1.09 | 0.8 | 0.8705 | 2,139,008 | -9.32% |
| 2026-10-08 | 0.768 | 1.19 | 0.7401 | 0.96 | 19,300,899 | +12.94% |
| 2026-10-07 | 0.68 | 1.28 | 0.643 | 0.85 | 58,041,625 | +32.58% |
| 2026-10-06 | 0.64 | 0.67 | 0.64 | 0.6411 | 60,059 | -1.82% |
| 2026-10-05 | 0.641 | 0.679 | 0.64 | 0.653 | 118,349 | -0.61% |
| 2026-10-02 | 0.6406 | 0.66 | 0.64 | 0.657 | 115,688 | +0.61% |
| 2026-10-01 | 0.6577 | 0.66 | 0.63 | 0.653 | 91,259 | -0.61% |
| 2026-09-30 | 0.6564 | 0.6599 | 0.64 | 0.657 | 63,782 | +1.05% |
| 2026-09-29 | 0.71 | 0.712 | 0.61 | 0.6502 | 201,481 | -9.06% |
| 2026-09-28 | 0.7389 | 0.7553 | 0.71 | 0.715 | 141,386 | -4.87% |
| 2026-09-25 | 0.7187 | 0.9379 | 0.71 | 0.7516 | 2,272,402 | +1.58% |
| 2026-09-24 | 0.7201 | 0.7721 | 0.7 | 0.7399 | 307,200 | +2.77% |
| 2026-09-23 | 0.6672 | 0.7288 | 0.6601 | 0.72 | 223,182 | +7.46% |
| 2026-09-22 | 0.6988 | 0.7177 | 0.6501 | 0.67 | 166,735 | -1.69% |
| 2026-09-21 | 0.69 | 0.725 | 0.6815 | 0.6815 | 83,745 | -4.01% |
| 2026-09-18 | 0.7266 | 0.7372 | 0.7055 | 0.71 | 143,416 | -0.14% |
| 2026-09-17 | 0.72 | 0.7336 | 0.71 | 0.711 | 73,644 | -2.15% |
| 2026-09-16 | 0.72 | 0.7417 | 0.7 | 0.7266 | 91,880 | -0.56% |
| 2026-09-15 | 0.75 | 0.7587 | 0.7207 | 0.7307 | 84,423 | -6.14% |
| 2026-09-14 | 0.78 | 0.7836 | 0.7647 | 0.7785 | 69,680 | +2.39% |
| 2026-09-11 | 0.77 | 0.78 | 0.76 | 0.7603 | 64,311 | -0.35% |
| 2026-09-10 | 0.82 | 0.82 | 0.7577 | 0.763 | 103,395 | -2.05% |
| 2026-09-09 | 0.82 | 0.8523 | 0.7745 | 0.779 | 84,761 | -7.37% |
| 2026-09-08 | 0.8353 | 0.854 | 0.8204 | 0.841 | 118,191 | +2.55% |
| 2026-09-04 | 0.8401 | 0.8451 | 0.82 | 0.8201 | 77,306 | -2.38% |
| 2026-09-03 | 0.84 | 0.8628 | 0.84 | 0.84 | 57,917 | -0.59% |
| 2026-09-02 | 0.8587 | 0.8599 | 0.83 | 0.845 | 112,676 | -4.55% |
| 2026-09-01 | 0.88 | 0.9 | 0.8752 | 0.8853 | 181,489 | -0.02% |
| 2026-08-31 | 0.9246 | 0.9575 | 0.866 | 0.8855 | 406,081 | -2.06% |
| 2026-08-28 | 0.915 | 0.92 | 0.886 | 0.9041 | 124,740 | +2.03% |
| 2026-08-27 | 0.9059 | 0.9552 | 0.8861 | 0.8861 | 146,509 | -1.45% |
| 2026-08-26 | 0.88 | 0.999 | 0.88 | 0.8991 | 520,868 | +2.87% |
| 2026-08-25 | 0.9574 | 0.96 | 0.861 | 0.874 | 241,248 | -8.00% |
| 2026-08-24 | 1 | 1 | 0.915 | 0.95 | 222,870 | -3.06% |
| 2026-08-21 | 1.031 | 1.05 | 0.9625 | 0.98 | 309,123 | -7.55% |
| 2026-08-20 | 1.05 | 1.07 | 1.01 | 1.06 | 223,484 | -1.85% |
| 2026-08-19 | 1.07 | 1.089 | 1.05 | 1.08 | 228,557 | +0.00% |
| 2026-08-18 | 1.07 | 1.095 | 1.05 | 1.08 | 289,422 | +0.00% |
| 2026-08-17 | 1.07 | 1.14 | 1.07 | 1.08 | 396,592 | -4.42% |
| 2026-08-14 | 1.04 | 1.15 | 1.04 | 1.13 | 759,326 | +3.67% |
| 2026-08-13 | 1.07 | 1.23 | 1.06 | 1.09 | 13,136,902 | -5.22% |
| 2026-08-12 | 1.12 | 1.18 | 1.11 | 1.15 | 336,355 | +1.77% |
| 2026-08-11 | 1.12 | 1.147 | 1.1 | 1.13 | 170,241 | +0.89% |
| 2026-08-10 | 1.13 | 1.15 | 1.09 | 1.12 | 184,302 | -0.88% |
| 2026-08-07 | 1.18 | 1.183 | 1.11 | 1.13 | 353,003 | -6.61% |
| 2026-08-06 | 1.16 | 1.24 | 1.15 | 1.21 | 416,299 | -3.97% |
| 2026-08-05 | 1.17 | 1.41 | 1.14 | 1.26 | 2,276,186 | +6.78% |
| 2026-08-04 | 1.13 | 1.19 | 1.12 | 1.18 | 329,857 | +3.51% |
| 2026-08-03 | 1.14 | 1.22 | 1.12 | 1.14 | 561,934 | +2.70% |
| 2026-07-31 | 1.25 | 1.279 | 1.08 | 1.11 | 608,578 | -14.62% |
| 2026-07-30 | 1.16 | 1.35 | 1.125 | 1.3 | 944,160 | +8.33% |
| 2026-07-29 | 1.25 | 1.27 | 1.121 | 1.2 | 427,021 | -7.69% |
| 2026-07-28 | 1.19 | 1.35 | 1.08 | 1.3 | 998,676 | +5.69% |
| 2026-07-27 | 1.41 | 1.42 | 1.17 | 1.23 | 1,200,121 | -19.08% |
| 2026-07-24 | 1.78 | 1.8 | 1.51 | 1.52 | 3,703,818 | -17.84% |
| 2026-07-23 | 1.73 | 2.3 | 1.69 | 1.85 | 10,522,207 | +8.19% |
| 2026-07-22 | 2.89 | 2.89 | 1.63 | 1.71 | 15,417,977 | -78.89% |
| 2026-07-21 | 0.86 | 19.19 | 0.8138 | 8.1 | 93,614,565 | +790.11% |
| 2026-07-20 | 1.06 | 1.22 | 0.91 | 0.91 | 1,096,417 | -17.27% |
| 2026-07-17 | 1.18 | 1.42 | 1.03 | 1.1 | 2,719,280 | -10.57% |
| 2026-07-16 | 1.02 | 1.42 | 0.9005 | 1.23 | 8,619,437 | +11.82% |
| 2026-07-15 | 0.5964 | 1.6 | 0.571 | 1.1 | 81,641,644 | +78.92% |
| 2026-07-14 | 0.5649 | 0.6479 | 0.5604 | 0.6148 | 298,034 | -1.63% |
| 2026-07-13 | 0.58 | 0.7941 | 0.5673 | 0.625 | 4,792,083 | +9.65% |
| 2026-07-10 | 0.7122 | 1.01 | 0.5423 | 0.57 | 31,021,432 | -10.97% |
| 2026-07-09 | 0.6402 | 0.6402 | 0.6402 | 0.6402 | 52,586 | -5.88% |
| 2026-07-08 | 0.7119 | 0.7119 | 0.6375 | 0.6802 | 51,246 | +2.67% |
| 2026-07-07 | 0.6595 | 0.7261 | 0.633 | 0.6625 | 57,737 | -2.96% |
| 2026-07-06 | 0.6843 | 0.7988 | 0.6827 | 0.6827 | 127,082 | -4.92% |
| 2026-07-02 | 0.6577 | 0.72 | 0.6301 | 0.718 | 154,739 | +5.90% |
| 2026-07-01 | 0.6609 | 0.6825 | 0.6301 | 0.678 | 162,777 | +2.71% |
| 2026-06-30 | 0.65 | 0.677 | 0.6 | 0.6601 | 54,098 | +5.28% |
| 2026-06-29 | 0.6 | 0.65 | 0.6 | 0.627 | 35,068 | +1.98% |
| 2026-06-26 | 0.6156 | 0.635 | 0.6148 | 0.6148 | 14,589 | -1.54% |
| 2026-06-25 | 0.72 | 0.72 | 0.6219 | 0.6244 | 45,830 | -2.44% |
| 2026-06-24 | 0.6701 | 0.79 | 0.633 | 0.64 | 50,372 | -7.93% |
| 2026-06-23 | 0.73 | 0.7656 | 0.6951 | 0.6951 | 59,874 | -4.86% |
| 2026-06-22 | 0.7711 | 0.835 | 0.73 | 0.7306 | 56,939 | -5.25% |
| 2026-06-18 | 0.8572 | 0.8572 | 0.7392 | 0.7711 | 33,394 | -8.19% |
| 2026-06-17 | 0.802 | 0.8688 | 0.7821 | 0.8399 | 36,812 | +7.39% |
| 2026-06-16 | 0.74 | 0.8225 | 0.74 | 0.7821 | 35,669 | +2.33% |
| 2026-06-15 | 0.721 | 0.8345 | 0.721 | 0.7643 | 59,532 | +6.95% |
| 2026-06-12 | 0.74 | 0.7642 | 0.7112 | 0.7146 | 25,060 | -6.82% |
| 2026-06-11 | 0.73 | 0.899 | 0.73 | 0.7669 | 48,855 | -0.76% |
| 2026-06-10 | 0.74 | 0.7899 | 0.74 | 0.7728 | 57,169 | +8.02% |
| 2026-06-09 | 0.74 | 0.8524 | 0.71 | 0.7154 | 167,864 | +0.75% |
| 2026-06-08 | 0.7207 | 0.7207 | 0.7101 | 0.7101 | 27,151 | -0.82% |
| 2026-06-05 | 0.8087 | 0.83 | 0.7101 | 0.716 | 76,874 | -12.90% |
| 2026-06-04 | 0.8821 | 0.8821 | 0.822 | 0.822 | 32,033 | -6.70% |
| 2026-06-03 | 0.8196 | 0.883 | 0.7839 | 0.881 | 45,911 | +2.48% |
| 2026-06-02 | 0.7829 | 0.8597 | 0.7823 | 0.8597 | 36,543 | +11.78% |
| 2026-06-01 | 0.76 | 0.82 | 0.76 | 0.7691 | 44,129 | -3.09% |
| 2026-05-29 | 0.7513 | 0.811 | 0.7513 | 0.7936 | 34,037 | +3.81% |
| 2026-05-28 | 0.7526 | 0.8239 | 0.7512 | 0.7645 | 23,150 | +1.58% |
| 2026-05-27 | 0.7875 | 0.788 | 0.745 | 0.7526 | 43,871 | -0.97% |
| 2026-05-26 | 0.79 | 0.8 | 0.7597 | 0.76 | 32,318 | +0.04% |
| 2026-05-22 | 0.6756 | 0.78 | 0.6706 | 0.7597 | 32,610 | -0.29% |
| 2026-05-21 | 0.721 | 0.7673 | 0.6537 | 0.7619 | 38,925 | +7.26% |
| 2026-05-20 | 0.67 | 0.7726 | 0.633 | 0.7103 | 59,218 | -0.99% |
| 2026-05-19 | 0.6261 | 0.7572 | 0.626 | 0.7174 | 110,020 | -3.61% |
| 2026-05-18 | 0.8661 | 1.02 | 0.6 | 0.7443 | 1,013,324 | -28.43% |
| 2026-05-15 | 0.99 | 1.219 | 0.99 | 1.04 | 144,067 | -16.13% |
| 2026-05-14 | 0.8788 | 1.46 | 0.8602 | 1.24 | 963,432 | +24.45% |
| 2026-05-13 | 0.9 | 1.18 | 0.8 | 0.9964 | 862,768 | +11.62% |
| 2026-05-12 | 0.396 | 0.95 | 0.3818 | 0.8927 | 12,773,788 | +67.13% |