China Pharma Holdings (NY: CPHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	4.700	4.700	4.200	4.300	96,564	-0.42(-8.96%)
Nov 27, 2020	4.865	4.865	4.600	4.723	49,030	-0.14(-2.92%)
Nov 25, 2020	5.300	5.600	4.636	4.865	158,740	-0.58(-10.73%)
Nov 24, 2020	4.190	5.980	4.000	5.450	356,782	+1.16(+27.07%)
Nov 23, 2020	4.240	4.400	4.050	4.289	32,737	+0.09(+2.09%)
Nov 20, 2020	4.200	4.270	4.015	4.201	23,970	+0.00(+0.02%)
Nov 19, 2020	4.300	4.300	4.000	4.200	29,307	+0.04(+0.96%)
Nov 18, 2020	4.050	4.288	4.006	4.160	13,164	+0.05(+1.22%)
Nov 17, 2020	3.800	4.291	3.800	4.110	26,248	+0.11(+2.75%)
Nov 16, 2020	4.000	4.100	3.900	4.000	22,321	-0.04(-0.99%)
Nov 13, 2020	3.906	4.081	3.906	4.040	9,980	-0.04(-1.00%)
Nov 12, 2020	4.080	4.200	3.905	4.081	21,540	-0.02(-0.46%)
Nov 11, 2020	4.200	4.201	4.000	4.100	16,750	+0.03(+0.86%)
Nov 10, 2020	4.100	4.171	3.910	4.065	29,092	+0.16(+3.96%)
Nov 09, 2020	4.000	4.146	3.877	3.910	24,770	+0.04(+1.09%)
Nov 06, 2020	3.701	4.000	3.701	3.868	22,450	-0.03(-0.82%)
Nov 05, 2020	3.795	4.060	3.750	3.900	32,137	+0.00(+0.00%)
Nov 04, 2020	3.700	4.000	3.700	3.900	15,187	-0.08(-1.89%)
Nov 03, 2020	3.900	4.149	3.789	3.975	17,686	+0.08(+1.92%)
Nov 02, 2020	3.800	4.000	3.800	3.900	12,106	+0.02(+0.44%)
Oct 30, 2020	4.056	4.100	3.789	3.883	17,890	-0.22(-5.29%)
Oct 29, 2020	4.200	4.300	3.950	4.100	26,536	+0.00(+0.02%)
Oct 28, 2020	4.226	4.300	4.051	4.099	33,372	-0.20(-4.67%)
Oct 27, 2020	4.400	4.509	4.226	4.300	27,115	-0.13(-2.91%)
Oct 26, 2020	4.416	4.700	4.211	4.429	38,615	-0.17(-3.72%)
Oct 23, 2020	4.800	4.800	4.370	4.600	44,610	+0.10(+2.22%)
Oct 22, 2020	4.850	4.850	4.312	4.500	125,257	-0.50(-10.00%)
Oct 21, 2020	5.500	5.600	4.700	5.000	373,584	+0.35(+7.60%)
Oct 20, 2020	4.200	4.842	4.106	4.647	273,173	+0.55(+13.40%)
Oct 19, 2020	4.200	4.399	3.815	4.098	81,972	+0.10(+2.42%)
Oct 16, 2020	4.150	4.296	4.000	4.001	10,790	-0.20(-4.69%)
Oct 15, 2020	4.305	4.305	4.053	4.198	16,265	+0.00(+0.05%)
Oct 14, 2020	4.200	4.399	4.130	4.196	25,190	-0.00(-0.10%)
Oct 13, 2020	4.100	4.300	4.100	4.200	24,269	+0.11(+2.69%)
Oct 12, 2020	3.899	4.100	3.899	4.090	36,713	+0.23(+5.99%)
Oct 09, 2020	3.730	3.930	3.730	3.859	8,390	+0.06(+1.55%)
Oct 08, 2020	3.600	4.000	3.600	3.800	29,708	+0.06(+1.55%)
Oct 07, 2020	3.784	3.784	3.642	3.742	10,809	-0.03(-0.90%)
Oct 06, 2020	3.622	3.780	3.620	3.776	7,953	-0.01(-0.13%)
Oct 05, 2020	3.510	3.800	3.510	3.781	9,515	+0.04(+1.10%)
Oct 02, 2020	3.724	3.800	3.616	3.740	27,380	+0.12(+3.43%)
Oct 01, 2020	3.646	3.730	3.605	3.616	10,121	-0.03(-0.88%)
Sep 30, 2020	3.622	3.840	3.610	3.648	14,250	-0.03(-0.73%)
Sep 29, 2020	3.760	4.144	3.610	3.675	123,264	-0.08(-2.03%)
Sep 28, 2020	3.676	3.924	3.676	3.751	30,186	-0.04(-1.03%)
Sep 25, 2020	3.629	3.835	3.501	3.790	21,950	+0.13(+3.61%)
Sep 24, 2020	3.732	3.732	3.520	3.658	16,499	-0.04(-1.08%)
Sep 23, 2020	3.713	3.800	3.654	3.698	7,905	-0.00(-0.05%)
Sep 22, 2020	3.800	3.800	3.600	3.700	13,708	-0.04(-1.20%)
Sep 21, 2020	3.780	3.960	3.606	3.745	49,050	+0.08(+2.18%)
Sep 18, 2020	3.724	3.800	3.450	3.665	18,640	-0.08(-2.24%)
Sep 17, 2020	3.799	3.799	3.534	3.749	26,807	+0.04(+1.05%)
Sep 16, 2020	3.800	3.826	3.650	3.710	22,151	+0.08(+2.18%)
Sep 15, 2020	3.879	3.879	3.600	3.631	21,797	+0.06(+1.65%)
Sep 14, 2020	3.750	3.750	3.500	3.572	17,922	+0.10(+2.88%)
Sep 11, 2020	3.482	3.552	3.409	3.472	11,600	+0.03(+0.81%)
Sep 10, 2020	3.624	3.699	3.394	3.444	27,942	-0.17(-4.73%)
Sep 09, 2020	3.650	3.730	3.550	3.615	11,863	-0.01(-0.41%)
Sep 08, 2020	3.600	3.700	3.460	3.630	13,584	+0.03(+0.83%)
Sep 04, 2020	3.900	3.940	3.400	3.600	45,290	+0.00(+0.03%)
Sep 03, 2020	3.201	3.900	3.201	3.599	81,780	+0.31(+9.39%)
Sep 02, 2020	3.500	3.599	3.200	3.290	67,985	-0.33(-8.99%)