China Pharma Holdings (NY: CPHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	1.605	1.653	1.560	1.641	6,222	-0.01(-0.73%)
Oct 30, 2017	1.750	1.750	1.604	1.653	5,244	-0.04(-2.65%)
Oct 27, 2017	1.730	1.760	1.602	1.698	10,139	+0.04(+2.29%)
Oct 26, 2017	1.613	2.108	1.613	1.660	14,167	+0.05(+2.98%)
Oct 25, 2017	1.550	1.800	1.550	1.612	16,070	+0.02(+1.38%)
Oct 24, 2017	1.627	1.650	1.550	1.590	11,826	+0.04(+2.58%)
Oct 23, 2017	1.680	1.680	1.550	1.550	8,552	-0.05(-3.13%)
Oct 20, 2017	1.550	1.684	1.550	1.600	8,603	+0.00(+0.13%)
Oct 19, 2017	1.550	1.632	1.550	1.598	14,923	-0.00(-0.13%)
Oct 18, 2017	1.720	1.720	1.535	1.600	32,513	-0.02(-0.99%)
Oct 17, 2017	1.750	1.750	1.590	1.616	15,597	+0.00(+0.06%)
Oct 16, 2017	1.680	1.700	1.601	1.615	10,036	+0.01(+0.94%)
Oct 13, 2017	1.653	1.710	1.600	1.600	20,489	-0.07(-4.08%)
Oct 12, 2017	1.700	1.740	1.656	1.668	7,244	-0.02(-1.30%)
Oct 11, 2017	1.692	1.750	1.650	1.690	10,961	-0.00(-0.12%)
Oct 10, 2017	1.827	1.827	1.692	1.692	14,637	-0.06(-3.20%)
Oct 09, 2017	1.860	1.860	1.700	1.748	25,977	-0.02(-1.24%)
Oct 06, 2017	1.700	2.150	1.671	1.770	191,422	+0.07(+4.18%)
Oct 05, 2017	1.671	1.732	1.671	1.699	5,551	-0.03(-1.74%)
Oct 04, 2017	1.690	1.745	1.668	1.729	6,173	+0.04(+2.31%)
Oct 03, 2017	1.750	1.779	1.650	1.690	4,741	-0.03(-1.74%)
Oct 02, 2017	1.650	1.750	1.650	1.720	7,319	-0.03(-1.71%)
Sep 29, 2017	1.798	1.798	1.700	1.750	10,793	+0.03(+1.51%)
Sep 28, 2017	1.785	1.800	1.666	1.724	12,380	+0.02(+1.41%)
Sep 27, 2017	1.785	1.800	1.666	1.700	16,417	+0.00(+0.00%)
Sep 26, 2017	1.952	2.000	1.643	1.700	50,669	-0.30(-15.00%)
Sep 25, 2017	2.000	2.000	1.911	2.000	2,148	+0.01(+0.55%)
Sep 22, 2017	2.000	2.040	1.950	1.989	11,292	-0.00(-0.05%)
Sep 21, 2017	2.000	2.000	1.900	1.990	5,263	-0.01(-0.45%)
Sep 20, 2017	1.999	2.000	1.901	1.999	13,166	+0.00(+0.00%)
Sep 19, 2017	2.000	2.000	1.900	1.999	4,998	-0.00(-0.05%)
Sep 18, 2017	1.970	2.000	1.880	2.000	3,601	+0.05(+2.83%)
Sep 15, 2017	1.950	1.960	1.870	1.945	15,673	+0.08(+4.57%)
Sep 14, 2017	1.910	1.950	1.816	1.860	10,875	-0.09(-4.57%)
Sep 13, 2017	2.010	2.040	1.910	1.949	8,504	-0.04(-2.16%)
Sep 12, 2017	1.820	2.000	1.818	1.992	69,795	+0.14(+7.68%)
Sep 11, 2017	2.000	2.000	1.818	1.850	8,797	+0.00(+0.00%)
Sep 08, 2017	1.800	1.950	1.800	1.850	6,269	-0.03(-1.60%)
Sep 07, 2017	1.710	1.900	1.710	1.880	7,529	+0.01(+0.75%)
Sep 06, 2017	1.900	1.900	1.710	1.866	11,805	+0.02(+0.81%)
Sep 05, 2017	1.850	1.908	1.800	1.851	8,270	-0.05(-2.78%)
Sep 01, 2017	1.980	1.980	1.831	1.904	7,802	-0.02(-1.24%)
Aug 31, 2017	1.850	2.056	1.850	1.928	26,083	+0.08(+4.27%)
Aug 30, 2017	1.894	1.896	1.825	1.849	26,571	+0.02(+1.32%)
Aug 29, 2017	1.900	1.900	1.824	1.825	9,704	-0.01(-0.71%)
Aug 28, 2017	1.850	1.900	1.802	1.838	3,750	+0.04(+2.11%)
Aug 25, 2017	1.799	1.850	1.751	1.800	10,161	+0.00(+0.22%)
Aug 24, 2017	1.799	1.799	1.750	1.796	5,722	+0.00(+0.11%)
Aug 23, 2017	1.770	1.850	1.765	1.794	7,730	+0.01(+0.67%)
Aug 22, 2017	1.850	1.850	1.765	1.782	5,283	+0.02(+0.96%)
Aug 21, 2017	1.720	1.819	1.720	1.765	7,237	-0.10(-5.36%)
Aug 18, 2017	1.890	1.890	1.811	1.865	7,881	-0.00(-0.16%)
Aug 17, 2017	1.930	2.000	1.720	1.868	26,978	+0.06(+3.09%)
Aug 16, 2017	1.720	1.900	1.720	1.812	6,217	+0.03(+1.51%)
Aug 15, 2017	2.000	2.000	1.750	1.785	18,362	-0.03(-1.38%)
Aug 14, 2017	1.843	2.000	1.790	1.810	18,908	+0.05(+3.08%)
Aug 11, 2017	1.837	1.838	1.711	1.756	5,936	+0.01(+0.34%)
Aug 10, 2017	1.800	1.838	1.720	1.750	9,428	-0.15(-7.89%)
Aug 09, 2017	1.900	1.920	1.720	1.900	11,438	+0.04(+2.43%)
Aug 08, 2017	1.855	1.920	1.855	1.855	3,991	-0.04(-2.37%)
Aug 07, 2017	1.910	1.947	1.854	1.900	3,063	+0.05(+2.54%)
Aug 04, 2017	1.999	1.999	1.850	1.853	7,308	-0.05(-2.83%)
Aug 03, 2017	2.030	2.030	1.906	1.907	10,829	-0.11(-5.50%)
Aug 02, 2017	2.001	2.028	2.000	2.018	5,190	-0.01(-0.59%)