China Pharma Holdings (NY: CPHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	1.400	1.446	1.300	1.300	6,698	-0.10(-7.01%)
Sep 29, 2022	1.491	1.491	1.370	1.398	5,838	+0.01(+0.58%)
Sep 28, 2022	1.480	1.480	1.376	1.390	12,671	-0.11(-7.33%)
Sep 27, 2022	1.300	1.600	1.300	1.500	76,326	+0.19(+14.50%)
Sep 26, 2022	1.480	1.480	1.310	1.310	18,419	-0.10(-7.03%)
Sep 23, 2022	1.470	1.534	1.345	1.409	14,780	-0.02(-1.47%)
Sep 22, 2022	1.500	1.544	1.330	1.430	38,371	-0.11(-7.38%)
Sep 21, 2022	1.540	1.671	1.470	1.544	35,013	+0.02(+1.18%)
Sep 20, 2022	1.860	1.860	1.503	1.526	9,162	-0.07(-4.45%)
Sep 19, 2022	1.551	1.692	1.540	1.597	17,220	-0.06(-3.56%)
Sep 16, 2022	1.700	1.769	1.611	1.656	10,584	-0.09(-5.37%)
Sep 15, 2022	1.750	1.831	1.750	1.750	5,446	-0.02(-1.13%)
Sep 14, 2022	1.880	1.880	1.752	1.770	15,270	-0.04(-2.21%)
Sep 13, 2022	1.875	1.897	1.810	1.810	10,542	-0.06(-3.36%)
Sep 12, 2022	1.921	1.952	1.870	1.873	5,941	-0.05(-2.40%)
Sep 09, 2022	1.850	1.949	1.800	1.919	18,909	+0.10(+5.50%)
Sep 08, 2022	1.800	1.835	1.750	1.819	6,749	-0.00(-0.05%)
Sep 07, 2022	1.809	1.859	1.808	1.820	8,889	-0.02(-0.98%)
Sep 06, 2022	1.846	1.900	1.820	1.838	4,319	-0.01(-0.43%)
Sep 02, 2022	1.932	2.000	1.820	1.846	4,749	+0.03(+1.43%)
Sep 01, 2022	1.950	1.950	1.820	1.820	12,145	-0.13(-6.76%)
Aug 31, 2022	1.855	2.035	1.855	1.952	10,073	+0.04(+2.09%)
Aug 30, 2022	1.996	2.029	1.815	1.912	5,481	-0.02(-0.98%)
Aug 29, 2022	1.923	2.009	1.815	1.931	9,857	+0.03(+1.47%)
Aug 26, 2022	1.999	2.050	1.900	1.903	15,056	-0.09(-4.75%)
Aug 25, 2022	2.019	2.025	1.911	1.998	23,805	+0.02(+0.91%)
Aug 24, 2022	2.054	2.054	1.952	1.980	10,241	+0.03(+1.43%)
Aug 23, 2022	2.012	2.189	1.950	1.952	44,325	-0.12(-5.88%)
Aug 22, 2022	2.200	2.200	2.011	2.074	56,067	-0.10(-4.60%)
Aug 19, 2022	2.103	2.197	2.103	2.174	7,474	-0.03(-1.18%)
Aug 18, 2022	2.200	2.263	2.050	2.200	13,742	+0.01(+0.32%)
Aug 17, 2022	2.270	2.359	2.120	2.193	15,879	-0.06(-2.58%)
Aug 16, 2022	2.369	2.375	2.250	2.251	18,549	-0.12(-5.02%)
Aug 15, 2022	2.364	2.396	2.200	2.370	16,623	+0.04(+1.50%)
Aug 12, 2022	2.300	2.386	2.206	2.335	11,142	-0.02(-0.64%)
Aug 11, 2022	2.500	2.500	2.300	2.350	63,109	-0.13(-5.39%)
Aug 10, 2022	2.300	2.529	2.300	2.484	40,200	+0.18(+7.95%)
Aug 09, 2022	2.300	2.479	2.150	2.301	32,930	-0.04(-1.88%)
Aug 08, 2022	2.176	2.350	2.100	2.345	67,396	+0.24(+11.35%)
Aug 05, 2022	2.220	2.335	2.100	2.106	19,084	-0.16(-6.86%)
Aug 04, 2022	2.100	2.600	2.050	2.261	159,040	+0.17(+8.13%)
Aug 03, 2022	2.101	2.334	2.030	2.091	128,484	-0.08(-3.86%)
Aug 02, 2022	2.021	2.370	2.021	2.175	124,381	+0.12(+6.05%)
Aug 01, 2022	2.084	2.110	2.050	2.051	5,415	-0.06(-3.07%)
Jul 29, 2022	2.118	2.163	2.060	2.116	7,018	+0.02(+0.71%)
Jul 28, 2022	2.170	2.370	2.060	2.101	44,099	+0.00(+0.05%)
Jul 27, 2022	2.200	2.315	2.060	2.100	42,056	-0.05(-2.28%)
Jul 26, 2022	2.127	2.199	2.041	2.149	2,234	+0.05(+2.28%)
Jul 25, 2022	2.100	2.250	2.100	2.101	26,753	+0.04(+1.99%)
Jul 22, 2022	2.044	2.120	2.010	2.060	3,364	-0.02(-0.82%)
Jul 21, 2022	2.103	2.120	2.050	2.077	5,399	-0.05(-2.49%)
Jul 20, 2022	2.140	2.140	2.091	2.130	7,953	+0.02(+1.19%)
Jul 19, 2022	2.020	2.130	2.020	2.105	10,032	+0.04(+1.74%)
Jul 18, 2022	2.000	2.115	1.901	2.069	28,583	+0.01(+0.63%)
Jul 15, 2022	2.100	2.159	2.050	2.056	10,989	-0.04(-1.77%)
Jul 14, 2022	2.140	2.151	2.051	2.093	17,433	-0.04(-2.10%)
Jul 13, 2022	2.139	2.185	2.106	2.138	8,975	-0.00(-0.09%)
Jul 12, 2022	2.161	2.170	2.100	2.140	12,653	-0.04(-1.65%)
Jul 11, 2022	2.000	2.211	2.011	2.176	25,515	-0.01(-0.59%)
Jul 08, 2022	2.166	2.274	2.150	2.189	6,875	+0.00(+0.05%)
Jul 07, 2022	2.280	2.290	2.114	2.188	19,251	+0.03(+1.34%)
Jul 06, 2022	2.290	2.470	2.132	2.159	102,835	-0.06(-2.48%)
Jul 05, 2022	2.123	2.300	2.069	2.214	88,385	+0.04(+1.70%)