5 DAY PERFORMANCE
-44.44%
1 MONTH PERFORMANCE
-67.57%
3 MONTH PERFORMANCE
-21.02%
6 MONTH PERFORMANCE
-3.52%
YEAR-TO-DATE PERFORMANCE
-50.41%
1 YEAR PERFORMANCE
-59.18%
China Pharma Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $45.79 M |
| 08/13/2026 | $1.07 | $1.09 (1.87%) | $1.23 | $1.06 | 13.14 M | $44.17 M |
| 08/12/2026 | $1.12 | $1.15 (2.68%) | $1.18 | $1.11 | 336.40 K | $46.60 M |
| 08/11/2026 | $1.12 | $1.13 (0.89%) | $1.15 | $1.10 | 170.24 K | $45.79 M |
| 08/10/2026 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.09 | 184.30 K | $45.38 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 |
| 07/08/2026 | $0.71 | $0.68 (-4.45%) | $0.71 | $0.64 | 51.25 K | $2.92 M |
| 07/07/2026 | $0.66 | $0.66 (0.45%) | $0.73 | $0.63 | 57.74 K | $2.84 M |
| 07/06/2026 | $0.68 | $0.68 (-0.23%) | $0.80 | $0.68 | 127.08 K | $2.93 M |
| 07/02/2026 | $0.66 | $0.72 (9.17%) | $0.72 | $0.63 | 154.74 K | $3.08 M |
| 07/01/2026 | $0.66 | $0.68 (2.59%) | $0.68 | $0.63 | 162.80 K | $2.91 M |
| 06/30/2026 | $0.65 | $0.66 (1.55%) | $0.68 | $0.60 | 54.10 K | $2.83 M |
| 06/29/2026 | $0.60 | $0.63 (4.5%) | $0.65 | $0.60 | 35.10 K | $2.69 M |
| 06/26/2026 | $0.62 | $0.61 (-0.13%) | $0.64 | $0.61 | 14.60 K | $2.64 M |
| 06/25/2026 | $0.72 | $0.62 (-13.28%) | $0.72 | $0.62 | 45.83 K | $2.68 M |
| 06/24/2026 | $0.67 | $0.64 (-4.49%) | $0.79 | $0.63 | 50.40 K | $2.75 M |
| 06/23/2026 | $0.73 | $0.70 (-4.78%) | $0.77 | $0.70 | 59.87 K | $2.98 M |
| 06/22/2026 | $0.77 | $0.73 (-5.25%) | $0.84 | $0.73 | 56.94 K | $3.14 M |
| 06/18/2026 | $0.86 | $0.77 (-10.04%) | $0.86 | $0.74 | 33.40 K | $3.31 M |
| 06/17/2026 | $0.80 | $0.84 (4.73%) | $0.87 | $0.78 | 36.81 K | $3.60 M |
| 06/16/2026 | $0.74 | $0.78 (5.69%) | $0.82 | $0.74 | 35.70 K | $3.36 M |
| 06/15/2026 | $0.72 | $0.76 (6.01%) | $0.83 | $0.72 | 59.53 K | $3.28 M |
| 06/12/2026 | $0.74 | $0.71 (-3.43%) | $0.76 | $0.71 | 25.06 K | $3.07 M |
| 06/11/2026 | $0.73 | $0.77 (5.05%) | $0.90 | $0.73 | 48.86 K | $3.29 M |
| 06/10/2026 | $0.74 | $0.77 (4.43%) | $0.79 | $0.74 | 57.20 K | $3.32 M |
| 06/09/2026 | $0.74 | $0.72 (-3.32%) | $0.85 | $0.71 | 167.90 K | $3.07 M |
| 06/08/2026 | $0.72 | $0.71 (-1.47%) | $0.72 | $0.71 | 27.20 K | $3.05 M |
| 06/05/2026 | $0.81 | $0.72 (-11.46%) | $0.83 | $0.71 | 76.90 K | $3.07 M |
| 06/04/2026 | $0.88 | $0.82 (-6.81%) | $0.88 | $0.82 | 32.03 K | $3.53 M |
| 06/03/2026 | $0.82 | $0.88 (7.49%) | $0.88 | $0.78 | 45.91 K | $3.78 M |
| 06/02/2026 | $0.78 | $0.86 (9.81%) | $0.86 | $0.78 | 36.54 K | $3.69 M |
| 06/01/2026 | $0.76 | $0.77 (1.2%) | $0.82 | $0.76 | 44.13 K | $3.30 M |
| 05/29/2026 | $0.75 | $0.79 (5.63%) | $0.81 | $0.75 | 34.04 K | $3.41 M |
| 05/28/2026 | $0.75 | $0.76 (1.58%) | $0.82 | $0.75 | 23.15 K | $3.28 M |
| 05/27/2026 | $0.79 | $0.75 (-4.43%) | $0.79 | $0.75 | 43.90 K | $3.23 M |
| 05/26/2026 | $0.79 | $0.76 (-3.8%) | $0.80 | $0.76 | 32.32 K | $3.26 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.
