Skip to main content

Cspc Pharmaceutical Group Ltd ADR (OP:CSPCY)

5.362 +0.182 (+3.51%)
Streaming Delayed Price Updated: 11:08 AM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.