China Pharma Holdings (NY: CPHI )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	5.827	6.080	5.800	5.900	26,284	-0.05(-0.77%)
May 27, 2021	5.933	6.200	5.804	5.946	114,992	+0.20(+3.41%)
May 26, 2021	5.654	5.814	5.610	5.750	21,511	+0.10(+1.70%)
May 25, 2021	5.885	5.885	5.500	5.654	59,493	-0.09(-1.65%)
May 24, 2021	6.001	6.270	5.670	5.749	91,823	-0.25(-4.20%)
May 21, 2021	6.000	6.170	5.820	6.001	20,380	+0.05(+0.86%)
May 20, 2021	5.800	6.000	5.761	5.950	16,076	+0.19(+3.28%)
May 19, 2021	5.850	6.000	5.600	5.761	46,878	-0.40(-6.52%)
May 18, 2021	6.060	6.330	6.000	6.163	28,149	+0.10(+1.70%)
May 17, 2021	6.196	6.196	5.831	6.060	23,403	+0.23(+3.93%)
May 14, 2021	5.700	6.250	5.605	5.831	35,473	+0.00(+0.03%)
May 13, 2021	6.510	6.510	5.700	5.829	33,219	-0.34(-5.56%)
May 12, 2021	5.800	6.300	5.800	6.172	55,513	+0.35(+6.05%)
May 11, 2021	5.400	6.032	5.400	5.820	27,870	-0.28(-4.59%)
May 10, 2021	6.400	6.500	6.000	6.100	31,963	-0.31(-4.84%)
May 07, 2021	6.688	6.700	6.303	6.410	33,333	+0.11(+1.70%)
May 06, 2021	6.400	6.578	6.303	6.303	26,562	-0.25(-3.87%)
May 05, 2021	6.400	6.700	6.303	6.557	61,463	-0.14(-2.13%)
May 04, 2021	6.800	7.200	6.200	6.700	109,252	-0.10(-1.47%)
May 03, 2021	7.700	7.900	6.200	6.800	133,541	-0.90(-11.69%)
Apr 30, 2021	8.000	8.296	7.332	7.700	39,140	-0.60(-7.18%)
Apr 29, 2021	8.200	8.400	7.820	8.296	46,225	+0.09(+1.05%)
Apr 28, 2021	8.300	8.480	8.134	8.210	24,793	+0.01(+0.12%)
Apr 27, 2021	8.437	8.599	8.200	8.200	51,743	-0.20(-2.38%)
Apr 26, 2021	8.500	8.800	8.000	8.400	111,119	-0.09(-1.06%)
Apr 23, 2021	7.445	8.491	7.282	8.490	122,790	+0.99(+13.20%)
Apr 22, 2021	7.100	7.800	7.100	7.500	45,676	+0.30(+4.17%)
Apr 21, 2021	6.900	7.400	6.900	7.200	45,068	+0.30(+4.35%)
Apr 20, 2021	7.100	7.200	6.700	6.900	42,531	-0.10(-1.43%)
Apr 19, 2021	7.000	7.000	6.600	7.000	64,981	+0.40(+6.06%)
Apr 16, 2021	6.700	6.974	6.456	6.600	60,740	-0.25(-3.65%)
Apr 15, 2021	8.074	8.076	6.631	6.850	181,422	-1.25(-15.43%)
Apr 14, 2021	8.400	8.400	7.900	8.100	62,493	-0.40(-4.71%)
Apr 13, 2021	9.000	9.000	8.200	8.500	50,294	+0.27(+3.28%)
Apr 12, 2021	8.728	8.980	7.910	8.230	97,442	-0.61(-6.88%)
Apr 09, 2021	9.300	9.300	8.532	8.838	71,350	-0.47(-5.06%)
Apr 08, 2021	9.400	9.500	9.006	9.309	43,176	+0.09(+0.97%)
Apr 07, 2021	9.300	9.800	9.010	9.220	108,210	-0.38(-3.96%)
Apr 06, 2021	9.900	10.30	9.400	9.600	148,034	-0.30(-3.03%)
Apr 05, 2021	9.400	10.00	8.800	9.900	238,155	+0.52(+5.49%)
Apr 01, 2021	8.148	11.00	8.148	9.385	806,710	+0.98(+11.73%)
Mar 31, 2021	9.171	9.171	8.295	8.400	318,162	-1.04(-11.00%)
Mar 30, 2021	9.800	9.927	8.618	9.438	669,243	-1.96(-17.21%)
Mar 29, 2021	15.30	16.30	10.50	11.40	7,083,641	+3.08(+37.04%)
Mar 26, 2021	8.100	8.580	8.100	8.319	150,590	-0.08(-0.96%)
Mar 25, 2021	8.000	8.534	8.000	8.400	22,742	+0.10(+1.18%)
Mar 24, 2021	9.135	9.434	8.260	8.302	37,865	-1.03(-11.07%)
Mar 23, 2021	9.814	9.934	9.110	9.335	18,972	-0.47(-4.84%)
Mar 22, 2021	10.50	10.60	9.706	9.810	25,794	-0.59(-5.67%)
Mar 19, 2021	9.600	10.40	9.500	10.40	23,650	+0.71(+7.37%)
Mar 18, 2021	9.800	10.10	9.655	9.686	25,336	-0.41(-4.10%)
Mar 17, 2021	9.600	10.50	9.600	10.10	33,805	-0.10(-0.98%)
Mar 16, 2021	10.00	10.50	9.500	10.20	76,842	+0.30(+3.03%)
Mar 15, 2021	8.900	10.00	8.900	9.900	78,677	+0.87(+9.62%)
Mar 12, 2021	9.200	9.280	8.800	9.031	19,420	-0.17(-1.84%)
Mar 11, 2021	9.000	9.300	8.800	9.200	36,528	+0.20(+2.22%)
Mar 10, 2021	9.300	9.300	8.700	9.000	38,177	+0.10(+1.12%)
Mar 09, 2021	8.500	9.100	8.300	8.900	72,349	+0.60(+7.23%)
Mar 08, 2021	7.800	8.500	7.800	8.300	31,780	+0.51(+6.48%)
Mar 05, 2021	7.610	7.891	7.080	7.795	45,130	+0.09(+1.23%)
Mar 04, 2021	8.000	8.500	7.600	7.700	64,872	-1.10(-12.50%)
Mar 03, 2021	9.100	9.600	8.800	8.800	25,264	-0.45(-4.90%)
Mar 02, 2021	9.872	10.00	9.131	9.253	27,402	-0.65(-6.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.