5 DAY PERFORMANCE
-13.68%
1 MONTH PERFORMANCE
-21.52%
3 MONTH PERFORMANCE
-6.25%
6 MONTH PERFORMANCE
-53.49%
YEAR-TO-DATE PERFORMANCE
-50.41%
1 YEAR PERFORMANCE
-67.21%
China Pharma Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.62 | $0.61 (-0.13%) | $0.64 | $0.61 | 14.59 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 |
| 05/22/2026 | $0.68 | $0.76 (12.45%) | $0.78 | $0.67 | 32.61 K | $3.26 M |
| 05/21/2026 | $0.72 | $0.76 (5.67%) | $0.77 | $0.65 | 38.93 K | $3.27 M |
| 05/20/2026 | $0.67 | $0.71 (6.01%) | $0.77 | $0.63 | 59.22 K | $3.05 M |
| 05/19/2026 | $0.63 | $0.72 (14.58%) | $0.76 | $0.63 | 110.02 K | $3.08 M |
| 05/18/2026 | $0.87 | $0.74 (-14.06%) | $1.02 | $0.60 | 1.01 M | $3.19 M |
| 05/15/2026 | $0.99 | $1.04 (5.05%) | $1.22 | $0.99 | 144.10 K | $4.46 M |
| 05/14/2026 | $0.88 | $1.24 (41.1%) | $1.46 | $0.86 | 963.43 K | $5.32 M |
| 05/13/2026 | $0.90 | $1.00 (10.71%) | $1.18 | $0.80 | 862.80 K | $4.28 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 |
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.
