CPHI - CHINA PHARMA HOLDINGS, INC.
0.5617
-0.030 -5.323%
Share volume: 14,126
Last Updated: 03-06-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.14%
PREVIOUS CLOSE
CHG
CHG%
$0.59
-0.03
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $0.56 | $0.56 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | $0.56 | 14,126 | $14,123.00 |
| 03-05-2026 | $0.58 | $0.58 | $0.60 | $0.60 | $0.54 | $0.54 | $0.59 | $0.59 | 18,820 | $18,820.00 |
| 03-04-2026 | $0.57 | $0.57 | $0.60 | $0.60 | $0.55 | $0.55 | $0.58 | $0.58 | 15,217 | $15,217.00 |
| 03-03-2026 | $0.56 | $0.56 | $0.56 | $0.56 | $0.52 | $0.52 | $0.55 | $0.55 | 14,548 | $14,548.00 |
| 03-02-2026 | $0.53 | $0.53 | $0.60 | $0.60 | $0.52 | $0.52 | $0.56 | $0.56 | 37,837 | $37,837.00 |
| 02-27-2026 | $0.58 | $0.58 | $0.58 | $0.58 | $0.55 | $0.55 | $0.57 | $0.57 | 13,726 | $13,726.00 |
| 02-26-2026 | $0.56 | $0.56 | $0.60 | $0.60 | $0.56 | $0.56 | $0.57 | $0.57 | 21,629 | $21,629.00 |
| 02-25-2026 | $0.60 | $0.60 | $0.60 | $0.60 | $0.56 | $0.56 | $0.56 | $0.56 | 30,244 | $30,244.00 |
| 02-24-2026 | $0.58 | $0.58 | $0.61 | $0.61 | $0.58 | $0.58 | $0.61 | $0.61 | 2,124 | $2,124.00 |
| 02-23-2026 | $0.60 | $0.60 | $0.62 | $0.62 | $0.60 | $0.60 | $0.62 | $0.62 | 7,752 | $7,752.00 |