China Pharma Holdings (NY: CPHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	6.500	6.500	5.605	6.200	80,990	-0.29(-4.47%)
Nov 29, 2021	5.366	6.650	5.310	6.490	160,671	+1.09(+20.19%)
Nov 26, 2021	5.700	5.945	5.290	5.400	65,431	-0.21(-3.81%)
Nov 24, 2021	5.100	6.100	5.070	5.614	61,109	+0.49(+9.54%)
Nov 23, 2021	5.200	5.300	5.125	5.125	19,435	-0.17(-3.30%)
Nov 22, 2021	5.600	5.650	5.100	5.300	25,316	-0.40(-7.00%)
Nov 19, 2021	5.800	5.820	5.700	5.699	20,904	-0.20(-3.32%)
Nov 18, 2021	5.959	5.992	5.825	5.895	18,507	-0.10(-1.73%)
Nov 17, 2021	6.100	6.780	5.800	5.999	36,603	-0.25(-4.00%)
Nov 16, 2021	6.300	6.335	6.065	6.249	51,191	-0.05(-0.81%)
Nov 15, 2021	6.171	6.395	6.030	6.300	29,009	+0.05(+0.77%)
Nov 12, 2021	6.200	6.300	6.011	6.252	25,780	-0.04(-0.60%)
Nov 11, 2021	6.096	6.349	6.096	6.290	10,003	+0.13(+2.11%)
Nov 10, 2021	6.200			6.160	16,380	-0.09(-1.38%)
Nov 09, 2021	6.500	6.570	6.211	6.246	20,130	-0.15(-2.42%)
Nov 08, 2021	6.200	6.900	5.938	6.401	79,457	+0.23(+3.74%)
Nov 05, 2021	6.115	6.350	6.070	6.170	39,144	+0.00(+0.08%)
Nov 04, 2021	6.098	6.165	6.043	6.165	33,052	+0.12(+2.07%)
Nov 03, 2021	6.104	6.350	6.023	6.040	65,093	-0.14(-2.31%)
Nov 02, 2021	6.492	6.492	6.102	6.183	51,827	-0.12(-1.90%)
Nov 01, 2021	6.110	6.699	6.088	6.303	81,610	-0.17(-2.69%)
Oct 29, 2021	6.250	6.699	6.116	6.477	162,213	-0.32(-4.75%)
Oct 28, 2021	7.400	7.400	6.450	6.800	798,732	+0.35(+5.43%)
Oct 27, 2021	6.900	7.769	6.300	6.450	2,650,026	+0.07(+1.16%)
Oct 26, 2021	5.700			6.376	846,614	+0.63(+10.89%)
Oct 25, 2021	5.783	6.072	5.671	5.750	26,167	-0.01(-0.23%)
Oct 22, 2021	5.569	6.090	5.291	5.763	77,739	+0.20(+3.50%)
Oct 21, 2021	5.700	5.730	5.442	5.568	11,972	-0.15(-2.67%)
Oct 20, 2021	5.510	6.475	5.381	5.721	61,217	+0.17(+2.99%)
Oct 19, 2021	5.890	5.890	5.530	5.555	6,524	-0.25(-4.22%)
Oct 18, 2021	5.520	5.899	5.350	5.800	60,126	+0.30(+5.45%)
Oct 15, 2021	5.499	5.500	5.313	5.500	13,086	+0.00(+0.02%)
Oct 14, 2021	5.470	5.600	5.226	5.499	14,973	+0.05(+0.88%)
Oct 13, 2021	5.580	5.600	5.400	5.451	11,255	-0.01(-0.18%)
Oct 12, 2021	5.393	5.480	5.200	5.461	11,557	+0.04(+0.72%)
Oct 11, 2021	5.553	5.760	5.309	5.422	13,688	-0.14(-2.46%)
Oct 08, 2021	5.781	5.964	5.500	5.559	30,308	-0.34(-5.76%)
Oct 07, 2021	5.219	6.200	5.219	5.899	118,424	+0.64(+12.21%)
Oct 06, 2021	5.200	5.300	5.000	5.257	13,113	+0.16(+3.10%)
Oct 05, 2021	5.120	5.150	5.011	5.099	10,338	-0.02(-0.41%)
Oct 04, 2021	5.200	5.381	5.000	5.120	22,756	-0.26(-4.85%)
Oct 01, 2021	5.760	5.775	5.085	5.381	18,465	-0.20(-3.65%)
Sep 30, 2021	5.332	5.777	5.313	5.585	35,160	+0.29(+5.38%)
Sep 29, 2021	6.100	6.090	5.233	5.300	46,577	-0.55(-9.40%)
Sep 28, 2021	6.042	6.136	5.710	5.850	40,994	-0.29(-4.72%)
Sep 27, 2021	5.980	6.489	5.701	6.140	44,622	+0.33(+5.77%)
Sep 24, 2021	6.000	6.000	5.800	5.805	19,256	-0.20(-3.25%)
Sep 23, 2021	6.100	6.111	5.976	6.000	8,245	+0.00(+0.00%)
Sep 22, 2021	5.888	6.129	5.855	6.000	12,085	+0.14(+2.41%)
Sep 21, 2021	5.800	6.000	5.750	5.859	12,573	-0.03(-0.42%)
Sep 20, 2021	6.000	6.100	5.800	5.884	20,457	-0.26(-4.17%)
Sep 17, 2021	6.245	6.280	6.090	6.140	9,874	-0.16(-2.54%)
Sep 16, 2021	6.200	6.375	6.033	6.300	22,419	-0.08(-1.18%)
Sep 15, 2021	6.316	6.499	6.200	6.375	9,692	-0.05(-0.76%)
Sep 14, 2021	6.780	6.780	6.305	6.424	21,093	-0.28(-4.19%)
Sep 13, 2021	6.690	6.800	6.516	6.705	21,130	+0.00(+0.07%)
Sep 10, 2021	6.731	6.779	6.600	6.700	36,835	+0.00(+0.01%)
Sep 09, 2021	6.680	6.800	6.600	6.699	12,626	-0.01(-0.16%)
Sep 08, 2021	6.764	6.846	6.661	6.710	12,392	-0.16(-2.31%)
Sep 07, 2021	6.734	6.950	6.700	6.869	16,409	+0.14(+2.10%)
Sep 03, 2021	6.993	6.993	6.704	6.728	22,578	-0.22(-3.19%)
Sep 02, 2021	6.911	6.999	6.681	6.950	30,992	+0.08(+1.16%)