5 DAY PERFORMANCE
-5.23%
1 MONTH PERFORMANCE
-47.33%
3 MONTH PERFORMANCE
-55.48%
6 MONTH PERFORMANCE
-53.69%
YEAR-TO-DATE PERFORMANCE
-42.98%
1 YEAR PERFORMANCE
-66.99%
China Pharma Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/09/2026 | $0.69 | $0.69 (-0.17%) | $0.74 | $0.66 | 12.87 K | $2.68 M |
| 02/06/2026 | $0.68 | $0.69 (2.35%) | $0.70 | $0.66 | 24.45 K | $2.69 M |
| 02/05/2026 | $0.71 | $0.63 (-11.39%) | $0.72 | $0.61 | 91.03 K | $2.44 M |
| 02/04/2026 | $0.84 | $0.73 (-13.32%) | $0.85 | $0.70 | 90.95 K | $2.82 M |
| 02/03/2026 | $0.92 | $0.91 (-1.09%) | $1.30 | $0.82 | 1.07 M | $3.53 M |
| 02/02/2026 | $1.12 | $0.90 (-19.64%) | $1.14 | $0.80 | 102.10 K | $3.49 M |
| 01/30/2026 | $1.21 | $1.13 (-6.61%) | $1.27 | $1.06 | 37.31 K | $4.38 M |
| 01/29/2026 | $1.26 | $1.21 (-3.97%) | $1.27 | $1.21 | 6.10 K | $4.69 M |
| 01/28/2026 | $1.29 | $1.27 (-1.55%) | $1.29 | $1.21 | 3.50 K | $4.92 M |
| 01/27/2026 | $1.43 | $1.30 (-9.09%) | $1.43 | $1.21 | 13.72 K | $5.04 M |
| 01/26/2026 | $1.25 | $1.28 (2.4%) | $1.29 | $1.25 | 4.65 K | $4.96 M |
| 01/23/2026 | $1.27 | $1.24 (-2.36%) | $1.27 | $1.24 | 6.22 K | $4.80 M |
| 01/22/2026 | $1.25 | $1.25 (0%) | $1.27 | $1.23 | 3.31 K | $4.84 M |
| 01/21/2026 | $1.32 | $1.23 (-6.82%) | $1.32 | $1.19 | 11.52 K | $4.77 M |
| 01/20/2026 | $1.15 | $1.23 (6.96%) | $1.27 | $1.15 | 7.15 K | $4.77 M |
| 01/16/2026 | $1.27 | $1.25 (-1.57%) | $1.32 | $1.23 | 7.70 K | $4.84 M |
| 01/15/2026 | $1.29 | $1.27 (-1.55%) | $1.29 | $1.25 | 11.70 K | $4.92 M |
| 01/14/2026 | $1.33 | $1.25 (-6.02%) | $1.35 | $1.25 | 22.70 K | $4.84 M |
| 01/13/2026 | $1.32 | $1.34 (1.52%) | $1.36 | $1.30 | 8.92 K | $5.19 M |
| 01/12/2026 | $1.42 | $1.30 (-8.45%) | $1.42 | $1.30 | 19.23 K | $5.04 M |
| 01/09/2026 | $1.34 | $1.31 (-2.24%) | $1.35 | $1.25 | 28.72 K | $5.07 M |
| 01/08/2026 | $1.38 | $1.36 (-1.45%) | $1.73 | $1.27 | 525.30 K | $5.27 M |
| 01/07/2026 | $1.35 | $1.35 (0%) | $1.40 | $1.31 | 8.40 K | $5.23 M |
| 01/06/2026 | $1.25 | $1.29 (3.2%) | $1.29 | $1.25 | 14.73 K | $5.00 M |
| 01/05/2026 | $1.22 | $1.25 (2.46%) | $1.26 | $1.22 | 7.40 K | $4.84 M |
| 01/02/2026 | $1.23 | $1.21 (-1.63%) | $1.23 | $1.19 | 12.30 K | $4.69 M |
| 12/31/2025 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.21 | 3.71 K | $4.69 M |
| 12/30/2025 | $1.26 | $1.33 (5.56%) | $1.35 | $1.25 | 11.13 K | $5.15 M |
| 12/29/2025 | $1.21 | $1.24 (2.48%) | $1.29 | $1.21 | 6.20 K | $4.80 M |
| 12/26/2025 | $1.22 | $1.29 (5.74%) | $1.30 | $1.18 | 27.51 K | $5.00 M |
| 12/24/2025 | $1.35 | $1.31 (-2.96%) | $1.35 | $1.30 | 12.90 K | $5.07 M |
| 12/23/2025 | $1.39 | $1.32 (-5.04%) | $1.40 | $1.30 | 22.20 K | $5.11 M |
| 12/22/2025 | $1.44 | $1.38 (-4.17%) | $1.49 | $1.35 | 33.75 K | $5.35 M |
| 12/19/2025 | $1.37 | $1.41 (2.92%) | $1.43 | $1.37 | 8.20 K | $5.46 M |
| 12/18/2025 | $1.40 | $1.44 (2.86%) | $1.44 | $1.39 | 4.30 K | $5.58 M |
| 12/17/2025 | $1.45 | $1.35 (-6.9%) | $1.45 | $1.35 | 31.27 K | $5.23 M |
| 12/16/2025 | $1.47 | $1.44 (-2.04%) | $1.49 | $1.40 | 33.34 K | $5.58 M |
| 12/15/2025 | $1.48 | $1.53 (3.38%) | $1.59 | $1.45 | 47.59 K | $5.93 M |
| 12/12/2025 | $1.51 | $1.55 (2.65%) | $1.88 | $1.41 | 437.21 K | $6.00 M |
| 12/11/2025 | $1.61 | $1.50 (-6.83%) | $1.63 | $1.48 | 42.12 K | $5.81 M |
| 12/10/2025 | $1.75 | $1.67 (-4.57%) | $1.75 | $1.66 | 241.82 K | $6.47 M |
| 12/09/2025 | $1.73 | $1.75 (1.16%) | $1.79 | $1.69 | 7.60 K | $6.78 M |
| 12/08/2025 | $1.66 | $1.74 (4.82%) | $1.85 | $1.65 | 14.40 K | $6.74 M |
| 12/05/2025 | $1.65 | $1.70 (3.03%) | $1.70 | $1.63 | 12.00 K | $6.59 M |
| 12/04/2025 | $1.73 | $1.66 (-4.05%) | $1.73 | $1.63 | 15.10 K | $6.43 M |
| 12/03/2025 | $1.69 | $1.80 (6.51%) | $1.80 | $1.69 | 2.57 K | $6.97 M |
| 12/02/2025 | $1.74 | $1.84 (5.75%) | $1.88 | $1.73 | 48.27 K | $7.13 M |
| 12/01/2025 | $1.77 | $1.74 (-1.69%) | $1.77 | $1.69 | 19.39 K | $6.74 M |
| 11/28/2025 | $1.45 | $1.60 (10.34%) | $1.63 | $1.45 | 13.84 K | $6.20 M |
| 11/26/2025 | $1.66 | $1.63 (-1.81%) | $1.66 | $1.61 | 10.43 K | $6.31 M |
| 11/25/2025 | $1.58 | $1.65 (4.43%) | $1.65 | $1.57 | 10.79 K | $6.39 M |
| 11/24/2025 | $1.62 | $1.59 (-1.85%) | $1.62 | $1.56 | 8.82 K | $6.16 M |
| 11/21/2025 | $1.57 | $1.60 (1.91%) | $1.61 | $1.56 | 17.60 K | $6.20 M |
| 11/20/2025 | $1.49 | $1.56 (4.7%) | $1.61 | $1.49 | 18.91 K | $6.04 M |
| 11/19/2025 | $1.45 | $1.54 (6.21%) | $1.59 | $1.45 | 6.70 K | $5.97 M |
| 11/18/2025 | $1.46 | $1.52 (4.11%) | $1.52 | $1.45 | 6.44 K | $5.89 M |
| 11/17/2025 | $1.49 | $1.50 (0.67%) | $1.50 | $1.45 | 8.30 K | $5.81 M |
| 11/14/2025 | $1.51 | $1.49 (-1.32%) | $1.52 | $1.49 | 9.35 K | $5.77 M |
| 11/13/2025 | $1.58 | $1.52 (-3.8%) | $1.58 | $1.52 | 2.55 K | $5.89 M |
| 11/12/2025 | $1.56 | $1.56 (0%) | $1.57 | $1.56 | 1.54 K | $6.04 M |
| 11/11/2025 | $1.59 | $1.57 (-1.26%) | $1.59 | $1.57 | 6.25 K | $6.08 M |
| 11/10/2025 | $1.64 | $1.53 (-6.71%) | $1.64 | $1.51 | 8.90 K | $5.93 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.
