China Pharma Holdings, Inc.
CPHIAMEXHealthcare● Active
$0.74
+$0.03(+4.21%)
Market Cap$2351903
P/E Ratio—
52W High$2.05
52W Low$0.38
China Pharma Holdings, Inc.（CPHI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cphi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$485.00
Aug 4, 2021
-99.8% from here
5-Year Low5Y
$0.3818
May 12, 2026
+93.8% from low
IPO Priceadj.
—
Apr 17, 2002
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CPHI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 27K | -1.47% |
| Jun 5, 2026 | $0.81 | $0.83 | $0.71 | $0.72 | $0.72 | 77K | -11.46% |
| Jun 4, 2026 | $0.88 | $0.88 | $0.82 | $0.82 | $0.82 | 32K | -6.81% |
| Jun 3, 2026 | $0.82 | $0.88 | $0.78 | $0.88 | $0.88 | 46K | +7.49% |
| Jun 2, 2026 | $0.78 | $0.86 | $0.78 | $0.86 | $0.86 | 37K | +9.81% |
| Jun 1, 2026 | $0.76 | $0.82 | $0.76 | $0.77 | $0.77 | 44K | +1.20% |
| May 29, 2026 | $0.75 | $0.81 | $0.75 | $0.79 | $0.79 | 34K | +5.63% |
| May 28, 2026 | $0.75 | $0.82 | $0.75 | $0.76 | $0.76 | 23K | +1.58% |
| May 27, 2026 | $0.79 | $0.79 | $0.75 | $0.75 | $0.75 | 44K | -4.43% |
| May 26, 2026 | $0.79 | $0.80 | $0.76 | $0.76 | $0.76 | 32K | -3.80% |
| May 22, 2026 | $0.68 | $0.78 | $0.67 | $0.76 | $0.76 | 33K | +12.45% |
| May 21, 2026 | $0.72 | $0.77 | $0.65 | $0.76 | $0.76 | 39K | +5.67% |
| May 20, 2026 | $0.67 | $0.77 | $0.63 | $0.71 | $0.71 | 59K | +6.01% |
| May 19, 2026 | $0.63 | $0.76 | $0.63 | $0.72 | $0.72 | 110K | +14.58% |
| May 18, 2026 | $0.87 | $1.02 | $0.60 | $0.74 | $0.74 | 1.0M | -14.06% |
| May 15, 2026 | $0.99 | $1.22 | $0.99 | $1.04 | $1.04 | 144K | +5.05% |
| May 14, 2026 | $0.88 | $1.46 | $0.86 | $1.24 | $1.24 | 963K | +41.10% |
| May 13, 2026 | $0.90 | $1.18 | $0.80 | $1.00 | $1.00 | 863K | +10.71% |
| May 12, 2026 | $0.40 | $0.95 | $0.38 | $0.89 | $0.89 | 12.8M | +125.43% |
| May 11, 2026 | $0.56 | $0.56 | $0.52 | $0.53 | $0.53 | 10K | -4.27% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CPHI
Jan 1 → Dec 31 · 6 years2026-42.3%$1.23 → $0.71
-42.3%
2025-42.9%$2.12 → $1.21
-42.9%
2024-62.1%$6.15 → $2.33
-62.1%
2023-88.4%$52.30 → $6.05
-88.4%
2022-78.9%$227.50 → $48.00
-78.9%
2021-28.5%$337.50 → $241.30
-28.5%
Best Year2021 · -28.5%
Worst Year2023 · -88.4%
Positive Years0 / 6
Avg Annual Return-57.2%
6Y Total Return-99.8%
6Y CAGR~-64.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3B关于价格历史与 OHLCV 数据
China Pharma Holdings, Inc.（CPHI）所属板块为 Healthcare，主要交易场所为 AMEX。本页行情快照中的最近价为 $0.74。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CPHI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CPHI 历史股价FMP 日线复权 OHLCV