5 DAY PERFORMANCE
-8.68%
1 MONTH PERFORMANCE
-22.98%
3 MONTH PERFORMANCE
-6.28%
6 MONTH PERFORMANCE
-8.40%
YEAR-TO-DATE PERFORMANCE
-50.41%
1 YEAR PERFORMANCE
-68.91%
China Pharma Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.77 | $0.96 (25%) | $1.19 | $0.74 | 20.04 M | $4.12 M |
| 10/07/2026 | $0.68 | $0.85 (25%) | $1.28 | $0.64 | 67.51 M | $3.65 M |
| 10/06/2026 | $0.64 | $0.64 (0.17%) | $0.67 | $0.64 | 136.83 K | $2.75 M |
| 10/05/2026 | $0.64 | $0.65 (1.87%) | $0.68 | $0.64 | 119.44 K | $2.80 M |
| 10/02/2026 | $0.64 | $0.66 (2.56%) | $0.66 | $0.64 | 119.32 K | $2.82 M |
| 10/01/2026 | $0.66 | $0.65 (-0.72%) | $0.66 | $0.63 | 101.33 K | $2.80 M |
| 09/30/2026 | $0.66 | $0.66 (0.09%) | $0.66 | $0.64 | 78.60 K | $2.82 M |
| 09/29/2026 | $0.71 | $0.65 (-8.42%) | $0.71 | $0.61 | 201.48 K | $2.79 M |
| 09/28/2026 | $0.74 | $0.72 (-3.23%) | $0.76 | $0.71 | 141.39 K | $3.07 M |
| 09/25/2026 | $0.72 | $0.75 (4.58%) | $0.94 | $0.71 | 2.27 M | $3.23 M |
| 09/24/2026 | $0.72 | $0.74 (2.75%) | $0.77 | $0.70 | 307.20 K | $3.17 M |
| 09/23/2026 | $0.67 | $0.72 (7.91%) | $0.73 | $0.66 | 223.18 K | $3.09 M |
| 09/22/2026 | $0.70 | $0.67 (-4.12%) | $0.72 | $0.65 | 166.74 K | $2.87 M |
| 09/21/2026 | $0.69 | $0.68 (-1.23%) | $0.73 | $0.68 | 83.75 K | $2.92 M |
| 09/18/2026 | $0.73 | $0.71 (-2.28%) | $0.74 | $0.71 | 143.42 K | $3.05 M |
| 09/17/2026 | $0.72 | $0.71 (-1.25%) | $0.73 | $0.71 | 73.64 K | $3.05 M |
| 09/16/2026 | $0.72 | $0.73 (0.92%) | $0.74 | $0.70 | 91.88 K | $3.13 M |
| 09/15/2026 | $0.75 | $0.73 (-2.57%) | $0.76 | $0.72 | 84.42 K | $3.13 M |
| 09/14/2026 | $0.78 | $0.78 (-0.19%) | $0.78 | $0.76 | 69.68 K | $3.34 M |
| 09/11/2026 | $0.77 | $0.76 (-1.26%) | $0.78 | $0.76 | 64.31 K | $3.26 M |
| 09/10/2026 | $0.82 | $0.76 (-6.95%) | $0.82 | $0.76 | 103.40 K | $3.27 M |
| 09/09/2026 | $0.82 | $0.78 (-5%) | $0.85 | $0.77 | 84.76 K | $3.34 M |
| 09/08/2026 | $0.84 | $0.84 (0.68%) | $0.85 | $0.82 | 118.19 K | $3.61 M |
| 09/04/2026 | $0.84 | $0.82 (-2.39%) | $0.85 | $0.82 | 77.31 K | $3.52 M |
| 09/03/2026 | $0.84 | $0.84 (0%) | $0.86 | $0.84 | 57.92 K | $3.60 M |
| 09/02/2026 | $0.86 | $0.85 (-1.6%) | $0.86 | $0.83 | 112.68 K | $3.63 M |
| 09/01/2026 | $0.88 | $0.89 (0.6%) | $0.90 | $0.88 | 181.50 K | $3.80 M |
| 08/31/2026 | $0.92 | $0.89 (-4.23%) | $0.96 | $0.87 | 406.08 K | $3.80 M |
| 08/28/2026 | $0.92 | $0.90 (-1.19%) | $0.92 | $0.89 | 124.74 K | $3.88 M |
| 08/27/2026 | $0.91 | $0.89 (-2.19%) | $0.96 | $0.89 | 146.51 K | $3.80 M |
| 08/26/2026 | $0.88 | $0.90 (2.17%) | $1.00 | $0.88 | 520.87 K | $3.86 M |
| 08/25/2026 | $0.96 | $0.87 (-8.71%) | $0.96 | $0.86 | 241.25 K | $3.75 M |
| 08/24/2026 | $1.00 | $0.95 (-5%) | $1.00 | $0.92 | 222.87 K | $4.08 M |
| 08/21/2026 | $1.03 | $0.98 (-4.85%) | $1.05 | $0.96 | 309.12 K | $4.21 M |
| 08/20/2026 | $1.05 | $1.06 (0.95%) | $1.07 | $1.01 | 223.50 K | $4.55 M |
| 08/19/2026 | $1.07 | $1.08 (0.93%) | $1.09 | $1.05 | 228.60 K | $4.63 M |
| 08/18/2026 | $1.07 | $1.08 (0.93%) | $1.10 | $1.05 | 289.42 K | $4.63 M |
| 08/17/2026 | $1.07 | $1.08 (0.93%) | $1.14 | $1.07 | 396.60 K | $4.63 M |
| 08/14/2026 | $1.04 | $1.13 (8.65%) | $1.15 | $1.04 | 759.33 K | $4.85 M |
| 08/13/2026 | $1.07 | $1.09 (1.87%) | $1.23 | $1.06 | 13.14 M | $4.68 M |
| 08/12/2026 | $1.12 | $1.15 (2.68%) | $1.18 | $1.11 | 336.40 K | $4.93 M |
| 08/11/2026 | $1.12 | $1.13 (0.89%) | $1.15 | $1.10 | 170.24 K | $4.85 M |
| 08/10/2026 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.09 | 184.30 K | $4.81 M |
| 08/07/2026 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.11 | 353.00 K | $4.85 M |
| 08/06/2026 | $1.16 | $1.21 (4.31%) | $1.24 | $1.15 | 416.30 K | $5.19 M |
| 08/05/2026 | $1.17 | $1.26 (7.69%) | $1.41 | $1.14 | 2.28 M | $5.41 M |
| 08/04/2026 | $1.13 | $1.18 (4.42%) | $1.19 | $1.12 | 329.90 K | $5.06 M |
| 08/03/2026 | $1.14 | $1.14 (0%) | $1.22 | $1.12 | 561.93 K | $4.89 M |
| 07/31/2026 | $1.25 | $1.11 (-11.2%) | $1.28 | $1.08 | 608.60 K | $4.76 M |
| 07/30/2026 | $1.16 | $1.30 (12.07%) | $1.35 | $1.13 | 944.20 K | $5.58 M |
| 07/29/2026 | $1.25 | $1.20 (-4%) | $1.27 | $1.12 | 427.02 K | $5.15 M |
| 07/28/2026 | $1.19 | $1.30 (9.24%) | $1.35 | $1.08 | 998.70 K | $5.58 M |
| 07/27/2026 | $1.41 | $1.23 (-12.77%) | $1.42 | $1.17 | 1.20 M | $5.28 M |
| 07/24/2026 | $1.78 | $1.52 (-14.61%) | $1.80 | $1.51 | 3.70 M | $6.52 M |
| 07/23/2026 | $1.73 | $1.85 (6.94%) | $2.30 | $1.69 | 10.52 M | $7.94 M |
| 07/22/2026 | $2.89 | $1.71 (-40.83%) | $2.89 | $1.63 | 15.42 M | $7.34 M |
| 07/21/2026 | $0.86 | $8.10 (841.86%) | $19.19 | $0.81 | 93.61 M | $34.76 M |
| 07/20/2026 | $1.06 | $0.91 (-14.15%) | $1.22 | $0.91 | 1.10 M | $3.90 M |
| 07/17/2026 | $1.18 | $1.10 (-6.78%) | $1.42 | $1.03 | 2.72 M | $4.72 M |
| 07/16/2026 | $1.02 | $1.23 (20.59%) | $1.42 | $0.90 | 8.62 M | $5.28 M |
| 07/15/2026 | $0.60 | $1.10 (84.44%) | $1.60 | $0.57 | 81.64 M | $4.72 M |
| 07/14/2026 | $0.56 | $0.61 (8.83%) | $0.65 | $0.56 | 298.03 K | $2.64 M |
| 07/13/2026 | $0.58 | $0.63 (7.76%) | $0.79 | $0.57 | 4.79 M | $2.68 M |
| 07/10/2026 | $0.71 | $0.57 (-19.97%) | $1.01 | $0.54 | 31.02 M | $2.45 M |
| 07/09/2026 | $0.64 | $0.64 (0%) | $0.64 | $0.64 | 52.60 K | $2.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
