Stockscreener 앱 받기
0.6333
3.84%
-0.0253
China Pharma Holdings Inc. 주식 (CPHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-26 | $0.65 | $0.621 | $0.029 | 31,251.0 | -3.84% |
| 2026-10-23 | $0.6767 | $0.6306 | $0.0461 | 190,164.0 | -2.67% |
| 2026-10-22 | $0.6995 | $0.6647 | $0.0348 | 125,364.0 | -2.91% |
| 2026-10-21 | $0.73 | $0.685 | $0.045 | 128,818.0 | -3.78% |
| 2026-10-20 | $0.74 | $0.6711 | $0.0689 | 154,343.0 | +5.73% |
| 2026-10-19 | $0.7298 | $0.6611 | $0.0687 | 131,172.0 | -3.49% |
| 2026-10-16 | $0.7373 | $0.6743 | $0.063 | 306,491.0 | -2.47% |
| 2026-10-15 | $0.74 | $0.6721 | $0.0679 | 331,942.0 | +1.10% |
| 2026-10-14 | $0.7219 | $0.6701 | $0.0518 | 306,624.0 | -4.18% |
| 2026-10-13 | $0.869 | $0.693 | $0.176 | 585,957.0 | -13.53% |
| 2026-10-12 | $0.869 | $0.7431 | $0.1259 | 967,268.0 | -0.17% |
| 2026-10-09 | $1.09 | $0.80 | $0.2901 | 2,287,157.0 | -9.32% |
| 2026-10-08 | $1.19 | $0.7401 | $0.4499 | 20,042,792.0 | +12.94% |
| 2026-10-07 | $1.28 | $0.643 | $0.637 | 67,509,934.0 | +32.58% |
| 2026-10-06 | $0.67 | $0.64 | $0.03 | 136,833.0 | -1.82% |
| 2026-10-05 | $0.679 | $0.64 | $0.039 | 119,442.0 | -0.61% |
| 2026-10-02 | $0.66 | $0.64 | $0.02 | 119,321.0 | +0.61% |
| 2026-10-01 | $0.66 | $0.63 | $0.03 | 101,331.0 | -0.61% |
| 2026-09-30 | $0.6599 | $0.64 | $0.0199 | 78,555.0 | +1.05% |
| 2026-09-29 | $0.712 | $0.61 | $0.102 | 186,534.0 | -9.06% |
| 2026-09-28 | $0.7553 | $0.71 | $0.0453 | 141,387.0 | -4.87% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $1.28 | $0.621 | $0.659 | 93,576,204.0 | -3.61% |
| 2026-09 | $0.9379 | $0.61 | $0.3279 | 4,666,196.0 | -25.80% |
| 2026-08 | $1.41 | $0.861 | $0.549 | 21,290,045.0 | -20.94% |
| 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 | 2,651,006.0 | -18.28% |
| 2025-03 | $3.18 | $1.92 | $1.26 | 1,220,743.0 | +25.35% |
| 2025-02 | $2.70 | $1.80 | $0.90 | 2,072,267.0 | -3.85% |
| 2025-01 | $3.35 | $1.80 | $1.55 | 3,018,865.0 | -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 | 1,295,747.0 | -1.20% |
| 2024-11 | $2.63 | $1.80 | $0.83 | 657,456.0 | -22.48% |
| 2024-10 | $2.79 | $2.04 | $0.755 | 958,059.0 | +9.39% |
| 2024-09 | $2.57 | $1.71 | $0.863 | 852,986.0 | +17.04% |
| 2024-08 | $2.30 | $1.70 | $0.60 | 247,562.0 | +3.01% |
| 2024-07 | $2.73 | $1.92 | $0.817 | 290,818.0 | -21.13% |
| 2024-06 | $2.97 | $2.35 | $0.619 | 415,019.0 | -16.02% |
| 2024-05 | $4.10 | $2.80 | $1.30 | 1,336,619.0 | -3.63% |
| 2024-04 | $4.09 | $2.71 | $1.38 | 906,442.0 | -17.26% |
| 2024-03 | $4.40 | $3.21 | $1.19 | 647,741.0 | +1.67% |
| 2024-02 | $5.99 | $3.57 | $2.42 | 983,321.0 | -20.65% |
| 2024-01 | $6.35 | $4.40 | $1.95 | 515,748.0 | -23.97% |
0.22%
1.52%
자본화:
|
볼륨(24시간):