Skip to main content
CPHI logo

China Pharma Holdings, Inc.

CPHINYSEAMERICANHealthcareDrug Manufacturers - Specialty & Generic

$0.71Today:- (-)1Y −60.09%

As of Oct 16, 2026 close

Market cap
$29.50M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.38$19.19
Volume (live)
-
Avg. volume (3M)
2.89M

China Pharma Holdings (CPHI) Historical Stock Prices

Analyze China Pharma Holdings (CPHI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

China Pharma Holdings (CPHI) Interactive Price Chart

Interactive historical price chart showing China Pharma Holdings stock price movements and trends across multiple time periods.

Loading chart...

CPHI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CPHI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.720.740.670.710.71297.66K
Oct 15, 20260.720.740.670.730.73328.52K
Oct 14, 20260.720.720.670.720.72265.29K
Oct 13, 20260.840.870.690.750.75559.92K
Oct 12, 20260.800.870.740.870.87936.02K
Oct 9, 20260.921.090.800.870.872.14M
Oct 8, 20260.771.190.740.960.9619.30M
Oct 7, 20260.681.280.640.850.8558.04M
Oct 6, 20260.640.670.640.640.6460.06K
Oct 5, 20260.640.680.640.650.65118.35K
Oct 2, 20260.640.660.640.660.66115.69K
Oct 1, 20260.660.660.630.650.6591.26K
Sep 30, 20260.660.660.640.660.6663.78K
Sep 29, 20260.710.710.610.650.65201.48K
Sep 28, 20260.740.760.710.710.71141.39K
Sep 25, 20260.720.940.710.750.752.27M
Sep 24, 20260.720.770.700.740.74307.20K
Sep 23, 20260.670.730.660.720.72223.18K
Sep 22, 20260.700.720.650.670.67166.74K
Sep 21, 20260.690.720.680.680.6883.75K
Sep 18, 20260.730.740.710.710.71143.42K
Sep 17, 20260.720.730.710.710.7173.64K
Sep 16, 20260.720.740.700.730.7391.88K
Sep 15, 20260.750.760.720.730.7384.42K
Sep 14, 20260.780.780.760.780.7869.68K
Sep 11, 20260.770.780.760.760.7664.31K
Sep 10, 20260.820.820.760.760.76103.39K
Sep 9, 20260.820.850.770.780.7884.76K
Sep 8, 20260.840.850.820.840.84118.19K
Sep 4, 20260.840.850.820.820.8277.31K
Sep 3, 20260.840.860.840.840.8457.92K
Sep 2, 20260.860.860.830.840.84112.68K
Sep 1, 20260.880.900.880.890.89181.49K
Aug 31, 20260.920.960.870.890.89406.08K
Aug 28, 20260.920.920.890.900.90124.74K
Aug 27, 20260.910.960.890.890.89146.51K
Aug 26, 20260.881.000.880.900.90520.87K
Aug 25, 20260.960.960.860.870.87241.25K
Aug 24, 20261.001.000.920.950.95222.87K
Aug 21, 20261.031.050.960.980.98309.12K
Aug 20, 20261.051.071.011.061.06223.48K
Aug 19, 20261.071.091.051.081.08228.56K
Aug 18, 20261.071.091.051.081.08289.42K
Aug 17, 20261.071.141.071.081.08396.59K
Aug 14, 20261.041.151.041.131.13759.33K
Aug 13, 20261.071.231.061.091.0913.14M
Aug 12, 20261.121.181.111.151.15336.36K
Aug 11, 20261.121.151.101.131.13170.24K
Aug 10, 20261.131.151.091.121.12184.30K
Aug 7, 20261.181.181.111.131.13353.00K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.