5 DAY PERFORMANCE
+13.21%
1 MONTH PERFORMANCE
-7.66%
3 MONTH PERFORMANCE
-5.26%
6 MONTH PERFORMANCE
-60.53%
YEAR-TO-DATE PERFORMANCE
-50.41%
1 YEAR PERFORMANCE
-71.43%
China Pharma Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.90 | $1.00 (10.71%) | $1.18 | $0.80 | 738.43 K | $4.13 M |
| 05/12/2026 | $0.40 | $0.89 (125.43%) | $0.95 | $0.38 | 12.77 M | $3.83 M |
| 05/11/2026 | $0.56 | $0.53 (-4.27%) | $0.56 | $0.52 | 9.91 K | $2.29 M |
| 05/08/2026 | $0.57 | $0.53 (-7%) | $0.57 | $0.52 | 6.60 K | $2.27 M |
| 05/07/2026 | $0.52 | $0.53 (2.15%) | $0.55 | $0.52 | 20.94 K | $2.26 M |
| 05/06/2026 | $0.56 | $0.53 (-5.08%) | $0.56 | $0.52 | 20.63 K | $2.26 M |
| 05/05/2026 | $0.52 | $0.55 (7.22%) | $0.57 | $0.52 | 15.40 K | $2.37 M |
| 05/04/2026 | $0.50 | $0.52 (2.39%) | $0.56 | $0.50 | 17.90 K | $2.21 M |
| 05/01/2026 | $0.50 | $0.53 (5.46%) | $0.57 | $0.50 | 25.22 K | $2.26 M |
| 04/30/2026 | $0.54 | $0.54 (0.07%) | $0.55 | $0.54 | 11.62 K | $2.32 M |
| 04/29/2026 | $0.51 | $0.55 (7.26%) | $0.58 | $0.51 | 7.90 K | $2.36 M |
| 04/28/2026 | $0.55 | $0.56 (2.23%) | $0.56 | $0.55 | 3.13 K | $2.42 M |
| 04/27/2026 | $0.57 | $0.59 (2.56%) | $0.59 | $0.51 | 32.20 K | $2.52 M |
| 04/24/2026 | $0.56 | $0.63 (12.17%) | $0.63 | $0.56 | 32.09 K | $2.70 M |
| 04/23/2026 | $0.64 | $0.59 (-7.3%) | $0.64 | $0.59 | 22.50 K | $2.53 M |
| 04/22/2026 | $0.66 | $0.65 (-2.51%) | $0.66 | $0.63 | 8.80 K | $2.78 M |
| 04/21/2026 | $0.68 | $0.66 (-3.16%) | $0.68 | $0.66 | 25.10 K | $2.82 M |
| 04/20/2026 | $0.66 | $0.67 (1.5%) | $0.67 | $0.66 | 6.35 K | $2.85 M |
| 04/17/2026 | $0.72 | $0.67 (-6.62%) | $0.72 | $0.63 | 110.60 K | $2.87 M |
| 04/16/2026 | $0.66 | $0.66 (0.02%) | $0.67 | $0.64 | 58.20 K | $2.83 M |
| 04/15/2026 | $0.65 | $0.65 (-0.11%) | $0.65 | $0.59 | 9.56 K | $2.78 M |
| 04/14/2026 | $0.59 | $0.62 (4.18%) | $0.64 | $0.59 | 24.00 K | $2.65 M |
| 04/13/2026 | $0.65 | $0.65 (0.6%) | $0.65 | $0.65 | 16.70 K | $2.79 M |
| 04/10/2026 | $0.65 | $0.65 (-0.62%) | $0.65 | $0.63 | 6.13 K | $2.77 M |
| 04/09/2026 | $0.53 | $0.66 (23.19%) | $0.66 | $0.53 | 13.30 K | $2.81 M |
| 04/08/2026 | $0.64 | $0.62 (-3.13%) | $0.64 | $0.59 | 35.62 K | $2.66 M |
| 04/07/2026 | $0.62 | $0.64 (2.42%) | $0.64 | $0.61 | 41.51 K | $2.72 M |
| 04/06/2026 | $0.66 | $0.61 (-7.6%) | $0.66 | $0.61 | 29.30 K | $2.62 M |
| 04/02/2026 | $0.64 | $0.63 (-2.23%) | $0.68 | $0.60 | 27.46 K | $2.70 M |
| 04/01/2026 | $0.61 | $0.64 (4.92%) | $0.64 | $0.60 | 31.65 K | $2.75 M |
| 03/31/2026 | $0.60 | $0.61 (1.67%) | $0.61 | $0.55 | 19.05 K | $2.62 M |
| 03/30/2026 | $0.64 | $0.61 (-4.25%) | $0.64 | $0.58 | 45.31 K | $2.63 M |
| 03/27/2026 | $0.60 | $0.64 (5.8%) | $0.64 | $0.60 | 16.63 K | $2.48 M |
| 03/26/2026 | $0.62 | $0.63 (0.83%) | $0.64 | $0.59 | 29.00 K | $2.44 M |
| 03/25/2026 | $0.62 | $0.64 (3.59%) | $0.64 | $0.60 | 26.13 K | $2.48 M |
| 03/24/2026 | $0.63 | $0.59 (-7.22%) | $0.63 | $0.55 | 91.53 K | $2.28 M |
| 03/23/2026 | $0.56 | $0.63 (11.76%) | $0.63 | $0.53 | 63.41 K | $2.43 M |
| 03/20/2026 | $0.60 | $0.54 (-10%) | $0.60 | $0.53 | 9.90 K | $2.09 M |
| 03/19/2026 | $0.54 | $0.55 (2%) | $0.63 | $0.54 | 22.74 K | $2.13 M |
| 03/18/2026 | $0.57 | $0.58 (1.12%) | $0.62 | $0.56 | 21.13 K | $2.23 M |
| 03/17/2026 | $0.62 | $0.61 (-0.94%) | $0.64 | $0.58 | 26.10 K | $2.37 M |
| 03/16/2026 | $0.64 | $0.62 (-3.13%) | $0.64 | $0.62 | 35.00 K | $2.40 M |
| 03/13/2026 | $0.62 | $0.60 (-2.85%) | $0.62 | $0.56 | 24.95 K | $2.33 M |
| 03/12/2026 | $0.65 | $0.63 (-2.48%) | $0.65 | $0.63 | 10.20 K | $2.46 M |
| 03/11/2026 | $0.62 | $0.62 (0%) | $0.62 | $0.62 | 32.42 K | $2.40 M |
| 03/10/2026 | $0.60 | $0.62 (2.89%) | $0.62 | $0.55 | 34.70 K | $2.39 M |
| 03/09/2026 | $0.54 | $0.60 (11.4%) | $0.60 | $0.50 | 16.40 K | $2.32 M |
| 03/06/2026 | $0.56 | $0.56 (0%) | $0.57 | $0.56 | 14.13 K | $2.18 M |
| 03/05/2026 | $0.58 | $0.59 (1.21%) | $0.60 | $0.54 | 18.82 K | $2.29 M |
| 03/04/2026 | $0.57 | $0.58 (1.93%) | $0.60 | $0.55 | 15.22 K | $2.25 M |
| 03/03/2026 | $0.56 | $0.55 (-0.97%) | $0.56 | $0.52 | 14.55 K | $2.13 M |
| 03/02/2026 | $0.53 | $0.56 (5.59%) | $0.60 | $0.52 | 37.84 K | $2.15 M |
| 02/27/2026 | $0.58 | $0.57 (-0.35%) | $0.58 | $0.55 | 13.73 K | $2.22 M |
| 02/26/2026 | $0.56 | $0.57 (1.1%) | $0.60 | $0.56 | 21.63 K | $2.19 M |
| 02/25/2026 | $0.60 | $0.56 (-7.02%) | $0.60 | $0.56 | 30.24 K | $2.16 M |
| 02/24/2026 | $0.58 | $0.61 (5.66%) | $0.61 | $0.58 | 2.12 K | $2.37 M |
| 02/23/2026 | $0.60 | $0.62 (3.65%) | $0.62 | $0.60 | 7.75 K | $2.41 M |
| 02/20/2026 | $0.63 | $0.61 (-3.01%) | $0.69 | $0.60 | 16.50 K | $2.37 M |
| 02/19/2026 | $0.66 | $0.63 (-4.52%) | $0.69 | $0.63 | 38.59 K | $2.45 M |
| 02/18/2026 | $0.65 | $0.65 (-0.2%) | $0.66 | $0.63 | 18.43 K | $2.51 M |
| 02/17/2026 | $0.65 | $0.63 (-3.52%) | $0.73 | $0.61 | 11.30 K | $2.44 M |
| 02/13/2026 | $0.63 | $0.63 (0.84%) | $0.68 | $0.60 | 36.20 K | $2.45 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.
