Stockscreener 앱 받기
0.9121
2.73%
-0.0379
China Pharma Holdings Inc. 주식 (CPHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-25 | $0.96 | $0.90 | $0.06 | 132,149.0 | -5.26% |
| 2026-08-24 | $1.00 | $0.915 | $0.085 | 212,656.0 | -3.06% |
| 2026-08-21 | $1.05 | $0.9625 | $0.0875 | 300,356.0 | -7.55% |
| 2026-08-20 | $1.07 | $1.01 | $0.06 | 215,687.0 | -1.85% |
| 2026-08-19 | $1.09 | $1.05 | $0.0387 | 221,401.0 | +0.00% |
| 2026-08-18 | $1.09 | $1.05 | $0.045 | 283,197.0 | +0.00% |
| 2026-08-17 | $1.14 | $1.07 | $0.07 | 390,529.0 | -4.42% |
| 2026-08-14 | $1.15 | $1.04 | $0.1102 | 742,012.0 | +3.67% |
| 2026-08-13 | $1.23 | $1.06 | $0.1699 | 13,043,018.0 | -5.22% |
| 2026-08-12 | $1.18 | $1.11 | $0.07 | 310,859.0 | +1.77% |
| 2026-08-11 | $1.15 | $1.10 | $0.0473 | 155,146.0 | +0.89% |
| 2026-08-10 | $1.15 | $1.09 | $0.06 | 177,941.0 | -0.88% |
| 2026-08-07 | $1.18 | $1.11 | $0.0726 | 322,508.0 | -6.61% |
| 2026-08-06 | $1.24 | $1.15 | $0.0899 | 410,911.0 | -3.97% |
| 2026-08-05 | $1.41 | $1.14 | $0.27 | 2,244,045.0 | +6.78% |
| 2026-08-04 | $1.19 | $1.12 | $0.0699 | 318,053.0 | +3.51% |
| 2026-08-03 | $1.22 | $1.12 | $0.0999 | 534,861.0 | +1.79% |
| 2026-07-31 | $1.28 | $1.08 | $0.1984 | 575,698.0 | -13.85% |
| 2026-07-30 | $1.35 | $1.12 | $0.2251 | 923,747.0 | +8.33% |
| 2026-07-29 | $1.27 | $1.12 | $0.149 | 408,971.0 | -7.69% |
| 2026-07-28 | $1.35 | $1.08 | $0.27 | 956,433.0 | +5.69% |
China Pharma Holdings Inc. 주식 (CPHI) 연도별 가격 이력
이 심층 분석에서는 China Pharma Holdings Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CPHI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 China Pharma Holdings Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
China Pharma Holdings Inc. 주식 (CPHI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $1.41 | $0.90 | $0.51 | 20,015,329.0 | -19.64% |
| 2026-07 | $19.19 | $0.5423 | $18.65 | 241,991,906.0 | +69.67% |
| 2026-06 | $0.899 | $0.60 | $0.299 | 1,032,411.0 | -16.82% |
| 2026-05 | $1.46 | $0.3818 | $1.08 | 16,028,848.0 | +46.94% |
| 2026-04 | $0.716 | $0.5115 | $0.2045 | 542,881.0 | -11.46% |
| 2026-03 | $0.65 | $0.5003 | $0.1497 | 590,093.0 | +6.46% |
| 2026-02 | $1.30 | $0.55 | $0.75 | 1,643,729.0 | -49.29% |
| 2026-01 | $1.73 | $1.06 | $0.67 | 756,116.0 | -6.61% |
China Pharma Holdings Inc. 주식 (CPHI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.88 | $1.18 | $0.70 | 1,037,190.0 | -16.88% |
| 2025-11 | $1.66 | $1.45 | $0.21 | 191,550.0 | -2.44% |
| 2025-10 | $2.00 | $1.64 | $0.36 | 251,555.0 | -15.90% |
| 2025-09 | $2.03 | $1.40 | $0.6299 | 1,148,808.0 | +40.29% |
| 2025-08 | $1.71 | $1.29 | $0.4199 | 1,730,640.0 | -18.71% |
| 2025-07 | $1.94 | $1.62 | $0.3243 | 1,761,527.0 | -4.47% |
| 2025-06 | $2.05 | $1.46 | $0.59 | 2,868,596.0 | +11.87% |
| 2025-05 | $2.60 | $1.56 | $1.04 | 1,254,318.0 | -25.58% |
| 2025-04 | $2.70 | $1.20 | $1.50 | 2,651,004.7 | -18.28% |
| 2025-03 | $3.18 | $1.92 | $1.26 | 1,220,741.0 | +25.35% |
| 2025-02 | $2.70 | $1.80 | $0.90 | 2,072,267.7 | -3.85% |
| 2025-01 | $3.35 | $1.80 | $1.55 | 3,018,864.2 | -6.11% |
China Pharma Holdings Inc. 주식 (CPHI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.17 | $1.30 | $0.87 | 1,295,745.4 | -1.20% |
| 2024-11 | $2.63 | $1.80 | $0.83 | 657,455.9 | -22.48% |
| 2024-10 | $2.79 | $2.03 | $0.755 | 958,057.9 | +9.39% |
| 2024-09 | $2.57 | $1.71 | $0.863 | 852,982.4 | +17.04% |
| 2024-08 | $2.30 | $1.70 | $0.60 | 247,560.7 | +3.01% |
| 2024-07 | $2.73 | $1.92 | $0.817 | 290,816.2 | -21.13% |
| 2024-06 | $2.97 | $2.35 | $0.619 | 415,017.6 | -16.02% |
| 2024-05 | $4.10 | $2.80 | $1.30 | 1,336,620.3 | -3.63% |
| 2024-04 | $4.09 | $2.71 | $1.38 | 906,441.3 | -17.26% |
| 2024-03 | $4.40 | $3.21 | $1.19 | 647,739.8 | +1.67% |
| 2024-02 | $5.99 | $3.57 | $2.42 | 983,322.5 | -20.65% |
| 2024-01 | $6.35 | $4.40 | $1.95 | 515,745.0 | -23.97% |
0.45%
자본화:
|
볼륨(24시간):