China Pharma Holdings (NY: CPHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2021	9.000	10.70	8.800	9.900	87,588	+1.03(+11.57%)
Feb 26, 2021	9.000	9.200	8.401	8.873	51,300	-0.33(-3.55%)
Feb 25, 2021	9.500	9.800	9.100	9.200	72,065	-0.80(-8.00%)
Feb 24, 2021	9.800	10.20	9.600	10.00	67,837	-0.10(-0.99%)
Feb 23, 2021	9.300	12.00	8.000	10.10	338,883	-0.10(-0.98%)
Feb 22, 2021	10.40	10.80	10.20	10.20	79,674	-0.90(-8.11%)
Feb 19, 2021	10.80	11.30	10.30	11.10	139,420	-0.30(-2.63%)
Feb 18, 2021	12.30	12.30	10.90	11.40	111,571	-1.40(-10.94%)
Feb 17, 2021	12.20	13.10	11.30	12.80	236,560	+0.50(+4.07%)
Feb 16, 2021	11.50	12.30	10.70	12.30	283,749	+0.90(+7.89%)
Feb 12, 2021	10.50	11.40	10.20	11.40	146,710	+0.70(+6.54%)
Feb 11, 2021	11.70	11.80	10.40	10.70	228,104	-1.20(-10.08%)
Feb 10, 2021	12.40	12.70	10.40	11.90	338,495	+1.00(+9.17%)
Feb 09, 2021	9.900	11.00	9.600	10.90	326,284	+1.60(+17.20%)
Feb 08, 2021	8.100	10.00	8.100	9.300	433,594	+1.11(+13.58%)
Feb 05, 2021	8.000	8.497	7.600	8.188	224,230	-0.31(-3.67%)
Feb 04, 2021	7.328	9.738	7.328	8.500	998,960	+1.20(+16.44%)
Feb 03, 2021	7.103	7.480	6.902	7.300	102,887	-0.05(-0.72%)
Feb 02, 2021	7.400	7.596	7.200	7.353	59,898	-0.05(-0.64%)