Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cspc Pharmaceutical Group Ltd ADR (OP:CSPCY)

5.240 -0.256 (-4.67%)
Streaming Delayed Price Updated: 10:56 AM EDT, Sep 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 15, 2025 5.420 5.630 5.420 5.497 60,358 +0.13(+2.51%)
Sep 12, 2025 5.362 5.362 5.362 5.362 371 +0.18(+3.51%)
Sep 11, 2025 5.190 5.190 5.150 5.180 1,242,980 -0.04(-0.77%)
Sep 10, 2025 5.520 5.540 5.220 5.220 124,006 -0.43(-7.61%)
Sep 09, 2025 5.595 5.650 5.595 5.650 473 -0.01(-0.18%)
Sep 08, 2025 5.830 5.830 5.660 5.660 662 -0.05(-0.88%)
Sep 05, 2025 5.710 5.710 5.710 5.710 1,300 +0.07(+1.24%)
Sep 03, 2025 5.640 74 +0.19(+3.49%)
Sep 02, 2025 5.300 5.450 5.300 5.450 2,969 +0.20(+3.81%)
Aug 29, 2025 5.250 5.250 5.250 5.250 128 +0.44(+9.19%)
Aug 28, 2025 4.808 4.808 4.808 4.808 1,121 -0.13(-2.57%)
Aug 27, 2025 4.950 5.000 4.890 4.935 3,359 -0.40(-7.48%)
Aug 26, 2025 5.400 5.500 5.280 5.334 11,374 -0.21(-3.86%)
Aug 25, 2025 5.500 5.600 5.500 5.548 10,756 +0.23(+4.38%)
Aug 21, 2025 5.315 63 -0.03(-0.56%)
Aug 20, 2025 5.345 5.345 5.345 5.345 874 -0.21(-3.69%)
Aug 19, 2025 5.670 5.670 5.420 5.550 1,698 +0.13(+2.40%)
Aug 15, 2025 5.420 119 +0.01(+0.18%)
Aug 14, 2025 5.410 5.555 5.207 5.410 3,221 -0.06(-1.10%)
Aug 13, 2025 5.450 5.470 5.380 5.470 5,548 +0.39(+7.68%)
Aug 12, 2025 4.920 5.380 4.920 5.080 5,548 -0.25(-4.69%)
Aug 11, 2025 5.275 5.380 5.170 5.330 1,465 +0.19(+3.66%)
Aug 08, 2025 5.200 5.200 5.142 5.142 1,127 +0.33(+6.90%)
Aug 07, 2025 5.120 5.120 4.810 4.810 3,360 -0.24(-4.75%)
Aug 06, 2025 5.250 5.250 5.050 5.050 822 -0.10(-1.94%)
Aug 05, 2025 5.100 5.150 5.100 5.150 982 -0.18(-3.37%)
Aug 04, 2025 5.380 5.380 5.055 5.330 2,724 +0.35(+7.02%)
Aug 01, 2025 4.950 4.980 4.950 4.980 1,757 +0.03(+0.61%)
Jul 31, 2025 5.000 5.000 4.860 4.950 6,277 -0.14(-2.85%)
Jul 30, 2025 5.070 5.130 5.000 5.095 14,425 +0.17(+3.45%)
Jul 29, 2025 4.830 4.970 4.830 4.925 5,739 +0.32(+6.95%)
Jul 28, 2025 4.605 4.605 4.605 4.605 1,044 +0.26(+5.98%)
Jul 25, 2025 4.345 4.345 4.345 4.345 1,261 +0.04(+1.05%)
Jul 24, 2025 4.324 4.324 4.300 4.300 375 +0.00(+0.00%)
Jul 23, 2025 4.305 4.305 4.245 4.300 9,939 -0.13(-2.93%)
Jul 22, 2025 4.430 4.430 4.430 4.430 262 -0.07(-1.58%)
Jul 21, 2025 4.670 4.670 4.501 4.501 268 -0.16(-3.46%)
Jul 18, 2025 4.625 4.662 4.625 4.662 474 +0.16(+3.61%)
Jul 17, 2025 4.500 4.550 4.500 4.500 2,929 +0.26(+6.13%)
Jul 16, 2025 4.370 4.370 4.240 4.240 1,284 -0.08(-1.85%)
Jul 15, 2025 4.320 4.320 4.320 4.320 1,718 +0.34(+8.54%)
Jul 14, 2025 4.030 4.030 3.980 3.980 751 +0.03(+0.76%)
Jul 11, 2025 4.000 4.000 3.950 3.950 3,556 -0.17(-4.13%)
Jul 09, 2025 4.120 315 +0.08(+2.11%)
Jul 08, 2025 4.035 4.035 4.035 4.035 188 +0.04(+0.93%)
Jul 07, 2025 4.040 4.040 3.998 3.998 286 -0.12(-2.96%)
Jul 03, 2025 4.150 4.155 4.120 4.120 21,941 +0.18(+4.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.