Stockscreener 앱 받기
1.82
2.41%
-0.045
China Pharma Holdings Inc. 주식 (CPHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $1.84 | $1.77 | $0.0703 | 839.0 | -1.32% |
| 2025-07-24 | $1.92 | $1.84 | $0.08 | 20,039.0 | +2.75% |
| 2025-07-23 | $1.85 | $1.81 | $0.04 | 1,678.0 | +1.97% |
| 2025-07-22 | $1.84 | $1.70 | $0.14 | 41,948.0 | +0.56% |
| 2025-07-21 | $1.84 | $1.76 | $0.0787 | 15,299.0 | +0.34% |
| 2025-07-18 | $1.82 | $1.76 | $0.056 | 8,642.0 | -4.65% |
| 2025-07-17 | $1.88 | $1.76 | $0.12 | 58,714.0 | +2.21% |
| 2025-07-16 | $1.88 | $1.70 | $0.18 | 47,358.0 | +6.47% |
| 2025-07-15 | $1.88 | $1.65 | $0.23 | 381,983.0 | -10.05% |
| 2025-07-14 | $1.94 | $1.77 | $0.1707 | 112,278.0 | -0.68% |
| 2025-07-11 | $1.94 | $1.72 | $0.2173 | 28,417.0 | +3.42% |
| 2025-07-10 | $1.86 | $1.68 | $0.18 | 267,590.0 | +8.24% |
| 2025-07-09 | $1.77 | $1.62 | $0.1543 | 231,222.0 | -3.41% |
| 2025-07-08 | $1.84 | $1.69 | $0.15 | 12,325.0 | +3.53% |
| 2025-07-07 | $1.88 | $1.65 | $0.23 | 44,642.0 | -7.61% |
| 2025-07-03 | $1.85 | $1.74 | $0.11 | 20,953.0 | +5.44% |
| 2025-07-02 | $1.88 | $1.70 | $0.18 | 322,028.0 | -3.59% |
| 2025-07-01 | $1.88 | $1.76 | $0.1225 | 9,421.0 | +1.12% |
| 2025-06-30 | $1.85 | $1.78 | $0.075 | 33,122.0 | -1.97% |
| 2025-06-27 | $1.87 | $1.70 | $0.1716 | 36,466.0 | +5.18% |
| 2025-06-26 | $1.91 | $1.69 | $0.2241 | 138,560.0 | +12.00% |
| 2025-06-25 | $1.85 | $1.55 | $0.30 | 132,401.0 | -9.88% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $1.94 | $1.62 | $0.3243 | 1,625,376.0 | +2.81% |
| 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% |
China Pharma Holdings Inc. 주식 (CPHI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.20 | $4.72 | $2.48 | 689,616.3 | +6.98% |
| 2023-11 | $11.57 | $4.16 | $7.41 | 2,552,006.9 | +22.67% |
| 2023-10 | $12.12 | $4.57 | $7.55 | 1,162,544.8 | -37.70% |
| 2023-09 | $9.21 | $6.50 | $2.71 | 344,973.8 | -7.50% |
| 2023-08 | $17.72 | $5.52 | $12.20 | 816,001.6 | -50.37% |
| 2023-07 | $20.50 | $15.50 | $5.00 | 61,294.9 | -5.48% |
| 2023-06 | $21.77 | $16.16 | $5.60 | 179,246.0 | +0.24% |
| 2023-05 | $26.95 | $13.64 | $13.31 | 283,713.5 | -5.47% |
| 2023-04 | $26.00 | $14.50 | $11.50 | 151,929.6 | -7.69% |
| 2023-03 | $40.00 | $16.50 | $23.50 | 83,417.4 | -42.14% |
| 2023-02 | $57.50 | $31.55 | $25.95 | 43,391.9 | -37.01% |
| 2023-01 | $60.60 | $40.00 | $20.60 | 69,838.4 | +11.57% |
0.64%
0.68%
자본화:
|
볼륨(24시간):