Stockscreener 앱 받기
0.5755
3.37%
0.0146
China Pharma Holdings Inc. 주식 (CPHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-24 | $0.5905 | $0.561 | $0.0295 | 1,963.0 | +0.07% |
| 2026-04-23 | $0.6366 | $0.5901 | $0.0465 | 22,468.0 | -8.96% |
| 2026-04-22 | $0.6649 | $0.6325 | $0.0324 | 8,800.0 | -1.20% |
| 2026-04-21 | $0.6775 | $0.6551 | $0.0224 | 25,101.0 | -1.34% |
| 2026-04-20 | $0.6686 | $0.6552 | $0.0134 | 6,146.0 | -0.54% |
| 2026-04-17 | $0.716 | $0.6256 | $0.0904 | 110,581.0 | +1.46% |
| 2026-04-16 | $0.6715 | $0.644 | $0.0275 | 58,164.0 | +1.54% |
| 2026-04-15 | $0.6497 | $0.5907 | $0.059 | 9,240.0 | +5.10% |
| 2026-04-14 | $0.64 | $0.59 | $0.05 | 23,991.0 | -4.97% |
| 2026-04-13 | $0.65 | $0.6459 | $0.0041 | 16,683.0 | +0.60% |
| 2026-04-10 | $0.65 | $0.63 | $0.02 | 6,134.0 | -1.39% |
| 2026-04-09 | $0.6551 | $0.5317 | $0.1234 | 13,290.0 | +5.65% |
| 2026-04-08 | $0.64 | $0.5872 | $0.0528 | 35,620.0 | -2.36% |
| 2026-04-07 | $0.6364 | $0.6098 | $0.0266 | 41,499.0 | +3.84% |
| 2026-04-06 | $0.6619 | $0.61 | $0.0519 | 20,084.0 | -2.94% |
| 2026-04-02 | $0.6775 | $0.6045 | $0.073 | 27,449.0 | -1.56% |
| 2026-04-01 | $0.64 | $0.6035 | $0.0365 | 31,617.0 | +4.92% |
| 2026-03-31 | $0.61 | $0.55 | $0.06 | 19,045.0 | -0.46% |
| 2026-03-30 | $0.64 | $0.58 | $0.06 | 45,209.0 | -4.25% |
| 2026-03-27 | $0.64 | $0.597 | $0.043 | 16,632.0 | +1.57% |
| 2026-03-26 | $0.639 | $0.5937 | $0.0453 | 28,981.0 | -1.52% |
| 2026-03-25 | $0.6398 | $0.6024 | $0.0374 | 26,129.0 | +8.77% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $0.716 | $0.5317 | $0.1843 | 458,830.0 | -3.20% |
| 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% |
0.71%
0.55%
자본화:
|
볼륨(24시간):