China Pharma Holdings (NY: CPHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2021	6.900	7.098	6.680	6.870	62,996	+0.01(+0.17%)
Aug 31, 2021	7.000	7.078	6.700	6.858	48,134	+0.03(+0.47%)
Aug 30, 2021	6.800	7.200	6.741	6.826	80,099	-0.25(-3.51%)
Aug 27, 2021	7.320	7.378	7.001	7.074	32,541	-0.23(-3.12%)
Aug 26, 2021	7.203	7.380	7.130	7.302	28,177	+0.01(+0.19%)
Aug 25, 2021	7.100	7.390	6.929	7.288	36,217	+0.06(+0.87%)
Aug 24, 2021	7.268	7.400	6.969	7.225	50,173	+0.03(+0.42%)
Aug 23, 2021	7.300	7.317	6.901	7.195	53,910	+0.16(+2.26%)
Aug 20, 2021	7.005	7.497	6.800	7.036	91,372	-0.27(-3.63%)
Aug 19, 2021	7.100	7.444	7.011	7.301	15,080	-0.10(-1.35%)
Aug 18, 2021	7.163	7.578	7.091	7.401	35,577	+0.27(+3.76%)
Aug 17, 2021	7.500	7.991	7.018	7.133	34,960	-0.27(-3.61%)
Aug 16, 2021	8.755	8.850	7.400	7.400	120,439	-1.40(-15.90%)
Aug 13, 2021	8.858	8.858	8.501	8.799	41,095	+0.00(+0.01%)
Aug 12, 2021	8.500	8.930	8.400	8.798	92,275	+0.07(+0.78%)
Aug 11, 2021	9.050	9.200	8.377	8.730	44,178	-0.32(-3.55%)
Aug 10, 2021	8.887	9.498	8.801	9.051	81,702	+0.07(+0.79%)
Aug 09, 2021	8.600	9.100	8.600	8.980	58,391	+0.38(+4.38%)
Aug 06, 2021	8.590	8.800	8.303	8.603	49,691	-0.20(-2.24%)
Aug 05, 2021	9.300	9.500	8.500	8.800	208,499	-0.26(-2.89%)
Aug 04, 2021	8.850	9.700	8.500	9.062	262,157	+0.22(+2.51%)
Aug 03, 2021	7.900	9.300	7.900	8.840	419,440	+0.78(+9.73%)
Aug 02, 2021	8.100	8.900	7.513	8.056	285,142	-0.04(-0.54%)
Jul 30, 2021	7.500	9.595	7.345	8.100	1,281,028	+0.66(+8.90%)
Jul 29, 2021	7.500	7.688	7.300	7.438	67,793	+0.24(+3.29%)
Jul 28, 2021	7.050	7.300	7.001	7.201	20,519	+0.15(+2.14%)
Jul 27, 2021	7.035	7.480	6.900	7.050	101,190	+0.02(+0.30%)
Jul 26, 2021	6.900	7.170	6.830	7.029	28,255	+0.04(+0.57%)
Jul 23, 2021	7.499	7.499	6.800	6.989	48,655	-0.09(-1.29%)
Jul 22, 2021	7.000	7.279	7.000	7.080	38,858	-0.11(-1.52%)
Jul 21, 2021	6.928	7.488	6.910	7.189	55,385	+0.29(+4.19%)
Jul 20, 2021	6.810	7.005	6.712	6.900	39,820	+0.06(+0.89%)
Jul 19, 2021	7.000	7.125	6.703	6.839	85,093	-0.29(-4.01%)
Jul 16, 2021	7.200	8.451	7.018	7.125	554,761	+0.02(+0.25%)
Jul 15, 2021	7.100	7.400	7.000	7.107	23,714	-0.09(-1.29%)
Jul 14, 2021	7.500	7.550	7.091	7.200	96,916	-0.07(-0.92%)
Jul 13, 2021	6.900	7.500	6.820	7.267	60,086	+0.24(+3.37%)
Jul 12, 2021	7.100	7.468	6.713	7.030	155,411	+0.07(+1.01%)
Jul 09, 2021	6.550	7.145	6.550	6.960	39,152	+0.41(+6.26%)
Jul 08, 2021	6.666	6.750	6.500	6.550	33,803	-0.23(-3.38%)
Jul 07, 2021	6.810	7.100	6.600	6.779	57,924	-0.10(-1.40%)
Jul 06, 2021	7.000	7.218	6.800	6.875	23,011	-0.23(-3.21%)
Jul 02, 2021	7.100	7.299	7.000	7.103	15,905	-0.04(-0.57%)