China Pharma Stock Price History
NYSE: CPHIHealth CareBiotechnology: Pharmaceutical PreparationsUSD
0.96+0.11 (+12.94%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
After hours: 0.9315 -2.97%
CPHI price history at a glance
The price history for China Pharma (CPHI) on this page begins on April 15, 2002, when the stock closed at $20,495.76; it most recently closed at $0.85 on October 5, 2026. The highest price in this record is $20,495.76, reached on April 15, 2002; the latest close is 100.0% below that peak. Across the 23 complete calendar years in the table, CPHI finished higher in 11 and lower in 12. Its best year was 2005 (+350.0%) and its worst was 2023 (-88.0%).
Over roughly 24 years the share price changed -100.0%, a -33.8% compound annual price return (excluding dividends). In the last 12 months alone, CPHI has lost 56.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $20,495.76
- Date of high
- Apr 15, 2002
- Low since 2002
- $0.38
- Date of low
- May 11, 2026
- 52-week high
- $19.19
- 52-week low
- $0.38
- Last close
- $0.85
CPHI returns
1 week
+28.79%
1 month
+1.19%
3 months
+25.00%
6 months
+37.10%
Year to date
-29.75%
1 year
-56.63%
3 years
-85.83%
5 years
-99.69%
CPHI price return, excluding dividends.
CPHI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.85 | -29.75% |
| 2025 | 1.21 | -47.39% |
| 2024 | 2.30 | -61.67% |
| 2023 | 6.00 | -88.00% |
| 2022 | 50.00 | -79.17% |
| 2021 | 240.00 | +6.67% |
| 2020 | 225.00 | +66.67% |
| 2019 | 135.00 | +12.50% |
| 2018 | 120.00 | +33.33% |
| 2017 | 90.00 | -30.77% |
| 2016 | 130.00 | +62.50% |
| 2015 | 80.00 | -48.39% |
| 2014 | 155.00 | -11.43% |
| 2013 | 175.00 | +40.00% |
| 2012 | 125.00 | -62.69% |
| 2011 | 335.00 | -77.89% |
| 2010 | 1,515.00 | -21.30% |
| 2009 | 1,925.00 | +229.06% |
| 2008 | 585.00 | -58.95% |
| 2007 | 1,425.00 | +25.55% |
| 2006 | 1,135.00 | +26.11% |
| 2005 | 900.00 | +350.00% |
| 2004 | 200.00 | -86.67% |
| 2003 | 1,500.00 | +14.66% |
| 2002* | 1,308.24 | -93.62% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
CPHI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.68 | 1.28 | 0.643 | 0.85 | +32.81% | |
| 0.64 | 0.67 | 0.64 | 0.64 | -1.54% | |
| 0.64 | 0.68 | 0.64 | 0.65 | -1.52% | |
| 0.64 | 0.66 | 0.64 | 0.66 | +1.54% | |
| 0.66 | 0.66 | 0.63 | 0.65 | -1.52% | |
| 0.66 | 0.66 | 0.64 | 0.66 | +1.54% | |
| 0.71 | 0.71 | 0.61 | 0.65 | -9.72% | |
| 0.74 | 0.76 | 0.71 | 0.72 | -4.00% | |
| 0.72 | 0.94 | 0.71 | 0.75 | +1.35% | |
| 0.72 | 0.77 | 0.70 | 0.74 | +2.78% | |
| 0.67 | 0.73 | 0.66 | 0.72 | +7.46% | |
| 0.70 | 0.72 | 0.65 | 0.67 | -1.47% | |
| 0.69 | 0.73 | 0.68 | 0.68 | -4.23% | |
| 0.73 | 0.74 | 0.71 | 0.71 | 0.00% | |
| 0.72 | 0.73 | 0.71 | 0.71 | -2.74% | |
| 0.72 | 0.74 | 0.70 | 0.73 | 0.00% | |
| 0.75 | 0.76 | 0.72 | 0.73 | -6.41% | |
| 0.78 | 0.78 | 0.76 | 0.78 | +2.63% | |
| 0.77 | 0.78 | 0.76 | 0.76 | 0.00% | |
| 0.82 | 0.82 | 0.76 | 0.76 | -2.56% | |
| 0.82 | 0.85 | 0.77 | 0.78 | -7.14% | |
| 0.84 | 0.85 | 0.82 | 0.84 | +2.44% | |
| 0.84 | 0.85 | 0.82 | 0.82 | -2.38% | |
| 0.84 | 0.86 | 0.84 | 0.84 | -1.18% | |
| 0.86 | 0.86 | 0.83 | 0.85 | -4.49% | |
| 0.88 | 0.90 | 0.88 | 0.89 | 0.00% | |
| 0.92 | 0.96 | 0.87 | 0.89 | -1.11% | |
| 0.92 | 0.92 | 0.89 | 0.90 | +1.12% | |
| 0.91 | 0.96 | 0.89 | 0.89 | -1.11% | |
| 0.88 | 1.00 | 0.88 | 0.90 | +3.45% | |
| 0.96 | 0.96 | 0.86 | 0.87 | -8.42% | |
| 1.00 | 1.00 | 0.92 | 0.95 | -3.06% | |
| 1.03 | 1.05 | 0.96 | 0.98 | -7.55% | |
| 1.05 | 1.07 | 1.01 | 1.06 | -1.85% | |
| 1.07 | 1.09 | 1.05 | 1.08 | 0.00% | |
| 1.07 | 1.10 | 1.05 | 1.08 | 0.00% | |
| 1.07 | 1.14 | 1.07 | 1.08 | -4.42% | |
| 1.04 | 1.15 | 1.04 | 1.13 | +3.67% | |
| 1.07 | 1.23 | 1.06 | 1.09 | -5.22% | |
| 1.12 | 1.18 | 1.11 | 1.15 | +1.77% | |
| 1.12 | 1.15 | 1.10 | 1.13 | +0.89% | |
| 1.13 | 1.15 | 1.09 | 1.12 | -0.88% | |
| 1.18 | 1.18 | 1.11 | 1.13 | -6.61% | |
| 1.16 | 1.24 | 1.15 | 1.21 | -3.97% | |
| 1.17 | 1.41 | 1.14 | 1.26 | +6.78% | |
| 1.13 | 1.19 | 1.12 | 1.18 | +3.51% | |
| 1.14 | 1.22 | 1.12 | 1.14 | +2.70% | |
| 1.25 | 1.28 | 1.08 | 1.11 | -14.62% | |
| 1.16 | 1.35 | 1.13 | 1.30 | +8.33% | |
| 1.25 | 1.27 | 1.12 | 1.20 | -7.69% | |
| 1.19 | 1.35 | 1.08 | 1.30 | +5.69% | |
| 1.41 | 1.42 | 1.17 | 1.23 | -19.08% | |
| 1.78 | 1.80 | 1.51 | 1.52 | -17.84% | |
| 1.73 | 2.30 | 1.69 | 1.85 | +8.19% | |
| 2.89 | 2.89 | 1.63 | 1.71 | -78.89% | |
| 0.86 | 19.19 | 0.81 | 8.10 | +790.11% | |
| 1.06 | 1.22 | 0.91 | 0.91 | -17.27% | |
| 1.18 | 1.42 | 1.03 | 1.10 | -10.57% | |
| 1.02 | 1.42 | 0.90 | 1.23 | +11.82% | |
| 0.60 | 1.60 | 0.57 | 1.10 | +80.33% | |
| 0.56 | 0.65 | 0.56 | 0.61 | -3.17% | |
| 0.58 | 0.79 | 0.57 | 0.63 | +10.53% | |
| 0.71 | 1.01 | 0.54 | 0.57 | -10.94% | |
| 0.64 | 0.64 | 0.64 | 0.64 | -5.88% | |
| 0.71 | 0.71 | 0.64 | 0.68 | +3.03% | |
| 0.66 | 0.73 | 0.63 | 0.66 | -2.94% | |
| 0.68 | 0.80 | 0.68 | 0.68 | -5.56% | |
| 0.66 | 0.72 | 0.63 | 0.72 | +5.88% | |
| 0.66 | 0.68 | 0.63 | 0.68 | +3.03% | |
| 0.65 | 0.68 | 0.60 | 0.66 | +4.76% | |
| 0.60 | 0.65 | 0.60 | 0.63 | +3.28% | |
| 0.62 | 0.64 | 0.61 | 0.61 | -1.61% | |
| 0.72 | 0.72 | 0.62 | 0.62 | -3.13% | |
| 0.67 | 0.79 | 0.63 | 0.64 | -8.57% | |
| 0.73 | 0.77 | 0.70 | 0.70 | -4.11% | |
| 0.77 | 0.84 | 0.73 | 0.73 | -5.19% | |
| 0.86 | 0.86 | 0.74 | 0.77 | -8.33% | |
| 0.80 | 0.87 | 0.78 | 0.84 | +7.69% | |
| 0.74 | 0.82 | 0.74 | 0.78 | +2.63% | |
| 0.72 | 0.83 | 0.72 | 0.76 | +7.04% | |
| 0.74 | 0.76 | 0.71 | 0.71 | -7.79% | |
| 0.73 | 0.90 | 0.73 | 0.77 | 0.00% | |
| 0.74 | 0.79 | 0.74 | 0.77 | +6.94% | |
| 0.74 | 0.85 | 0.71 | 0.72 | +1.41% | |
| 0.72 | 0.72 | 0.71 | 0.71 | -1.39% | |
| 0.81 | 0.83 | 0.71 | 0.72 | -12.20% | |
| 0.88 | 0.88 | 0.82 | 0.82 | -6.82% | |
| 0.82 | 0.88 | 0.78 | 0.88 | +2.33% | |
| 0.78 | 0.86 | 0.78 | 0.86 | +11.69% | |
| 0.76 | 0.82 | 0.76 | 0.77 | -2.53% | |
| 0.75 | 0.81 | 0.75 | 0.79 | +3.95% | |
| 0.75 | 0.82 | 0.75 | 0.76 | +1.33% | |
| 0.79 | 0.79 | 0.75 | 0.75 | -1.32% | |
| 0.79 | 0.80 | 0.76 | 0.76 | 0.00% | |
| 0.68 | 0.78 | 0.67 | 0.76 | 0.00% | |
| 0.72 | 0.77 | 0.65 | 0.76 | +7.04% | |
| 0.67 | 0.77 | 0.63 | 0.71 | -1.39% | |
| 0.63 | 0.76 | 0.63 | 0.72 | -2.70% | |
| 0.87 | 1.02 | 0.60 | 0.74 | -28.85% | |
| 0.99 | 1.22 | 0.99 | 1.04 | -16.13% | |
| 0.88 | 1.46 | 0.86 | 1.24 | +24.00% | |
| 0.90 | 1.18 | 0.80 | 1.00 | +12.36% | |
| 0.40 | 0.95 | 0.38 | 0.89 | +67.92% | |
| 0.56 | 0.56 | 0.52 | 0.53 | 0.00% | |
| 0.57 | 0.57 | 0.52 | 0.53 | 0.00% | |
| 0.52 | 0.55 | 0.52 | 0.53 | 0.00% | |
| 0.56 | 0.56 | 0.52 | 0.53 | -3.64% | |
| 0.52 | 0.57 | 0.52 | 0.55 | +5.77% | |
| 0.50 | 0.56 | 0.50 | 0.52 | -1.89% | |
| 0.50 | 0.57 | 0.50 | 0.53 | -1.85% | |
| 0.54 | 0.55 | 0.54 | 0.54 | -1.82% | |
| 0.51 | 0.58 | 0.51 | 0.55 | -1.79% | |
| 0.55 | 0.56 | 0.55 | 0.56 | -5.08% | |
| 0.57 | 0.59 | 0.51 | 0.59 | -6.35% | |
| 0.56 | 0.63 | 0.56 | 0.63 | +6.78% | |
| 0.64 | 0.64 | 0.59 | 0.59 | -9.23% | |
| 0.66 | 0.66 | 0.63 | 0.65 | -1.52% | |
| 0.68 | 0.68 | 0.66 | 0.66 | -1.49% | |
| 0.66 | 0.67 | 0.66 | 0.67 | 0.00% | |
| 0.72 | 0.72 | 0.63 | 0.67 | +1.52% | |
| 0.66 | 0.67 | 0.64 | 0.66 | +1.54% | |
| 0.65 | 0.65 | 0.59 | 0.65 | +4.84% | |
| 0.59 | 0.64 | 0.59 | 0.62 | -4.62% | |
| 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | |
| 0.65 | 0.65 | 0.63 | 0.65 | -1.52% | |
| 0.53 | 0.66 | 0.53 | 0.66 | +6.45% | |
| 0.64 | 0.64 | 0.59 | 0.62 | -3.13% | |
| 0.62 | 0.64 | 0.61 | 0.64 | +4.92% | |
| 0.66 | 0.66 | 0.61 | 0.61 | -3.17% | |
| 0.64 | 0.68 | 0.60 | 0.63 | -1.56% | |
| 0.61 | 0.64 | 0.60 | 0.64 | +4.92% | |
| 0.60 | 0.61 | 0.55 | 0.61 | 0.00% | |
| 0.64 | 0.64 | 0.58 | 0.61 | -4.69% | |
| 0.60 | 0.64 | 0.60 | 0.64 | +1.59% | |
| 0.62 | 0.64 | 0.59 | 0.63 | -1.56% | |
| 0.62 | 0.64 | 0.60 | 0.64 | +8.47% | |
| 0.63 | 0.63 | 0.55 | 0.59 | -6.35% | |
| 0.56 | 0.63 | 0.53 | 0.63 | +16.67% | |
| 0.60 | 0.60 | 0.53 | 0.54 | -1.82% | |
| 0.54 | 0.63 | 0.54 | 0.55 | -5.17% | |
| 0.57 | 0.62 | 0.56 | 0.58 | -4.92% | |
| 0.62 | 0.64 | 0.58 | 0.61 | -1.61% | |
| 0.64 | 0.64 | 0.62 | 0.62 | +3.33% | |
| 0.62 | 0.62 | 0.56 | 0.60 | -4.76% | |
| 0.65 | 0.65 | 0.63 | 0.63 | +1.61% | |
| 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | |
| 0.60 | 0.62 | 0.55 | 0.62 | +3.33% | |
| 0.54 | 0.60 | 0.50 | 0.60 | +7.14% | |
| 0.56 | 0.57 | 0.56 | 0.56 | -5.08% | |
| 0.58 | 0.60 | 0.54 | 0.59 | +1.72% | |
| 0.57 | 0.60 | 0.55 | 0.58 | +5.45% | |
| 0.56 | 0.56 | 0.52 | 0.55 | -1.79% | |
| 0.53 | 0.60 | 0.52 | 0.56 | -1.75% | |
| 0.58 | 0.58 | 0.55 | 0.57 | 0.00% | |
| 0.56 | 0.60 | 0.56 | 0.57 | +1.79% | |
| 0.60 | 0.60 | 0.56 | 0.56 | -8.20% | |
| 0.58 | 0.61 | 0.58 | 0.61 | -1.61% | |
| 0.60 | 0.62 | 0.60 | 0.62 | +1.64% | |
| 0.63 | 0.69 | 0.60 | 0.61 | -3.17% | |
| 0.66 | 0.69 | 0.63 | 0.63 | -3.08% | |
| 0.65 | 0.66 | 0.63 | 0.65 | +3.17% | |
| 0.65 | 0.73 | 0.61 | 0.63 | 0.00% | |
| 0.63 | 0.68 | 0.60 | 0.63 | 0.00% | |
| 0.63 | 0.70 | 0.63 | 0.63 | 0.00% | |
| 0.67 | 0.75 | 0.63 | 0.63 | -4.55% | |
| 0.69 | 0.69 | 0.66 | 0.66 | -4.35% | |
| 0.69 | 0.74 | 0.66 | 0.69 | 0.00% | |
| 0.68 | 0.70 | 0.66 | 0.69 | +9.52% | |
| 0.71 | 0.72 | 0.61 | 0.63 | -13.70% | |
| 0.84 | 0.85 | 0.70 | 0.73 | -19.78% | |
| 0.92 | 1.30 | 0.82 | 0.91 | +1.11% | |
| 1.12 | 1.14 | 0.80 | 0.90 | -20.35% | |
| 1.21 | 1.27 | 1.06 | 1.13 | -6.61% | |
| 1.26 | 1.27 | 1.21 | 1.21 | -4.72% | |
| 1.29 | 1.29 | 1.21 | 1.27 | -2.31% | |
| 1.43 | 1.43 | 1.21 | 1.30 | +1.56% | |
| 1.25 | 1.29 | 1.25 | 1.28 | +3.23% | |
| 1.27 | 1.27 | 1.24 | 1.24 | -1.59% | |
| 1.25 | 1.27 | 1.23 | 1.26 | +2.44% | |
| 1.32 | 1.32 | 1.19 | 1.23 | 0.00% | |
| 1.15 | 1.27 | 1.15 | 1.23 | -1.60% | |
| 1.27 | 1.32 | 1.23 | 1.25 | -1.57% | |
| 1.29 | 1.29 | 1.25 | 1.27 | +1.60% | |
| 1.33 | 1.35 | 1.25 | 1.25 | -6.72% | |
| 1.32 | 1.36 | 1.30 | 1.34 | +3.08% | |
| 1.42 | 1.42 | 1.30 | 1.30 | -0.76% | |
| 1.34 | 1.35 | 1.25 | 1.31 | -3.68% | |
| 1.38 | 1.73 | 1.27 | 1.36 | +0.74% | |
| 1.35 | 1.40 | 1.31 | 1.35 | +4.65% | |
| 1.25 | 1.29 | 1.25 | 1.29 | +3.20% | |
| 1.22 | 1.26 | 1.22 | 1.25 | +3.31% | |
| 1.23 | 1.23 | 1.19 | 1.21 | 0.00% | |
| 1.24 | 1.24 | 1.21 | 1.21 | -9.02% | |
| 1.26 | 1.35 | 1.25 | 1.33 | +7.26% | |
| 1.21 | 1.29 | 1.21 | 1.24 | -3.88% | |
| 1.22 | 1.30 | 1.18 | 1.29 | -1.53% | |
| 1.35 | 1.35 | 1.30 | 1.31 | -0.76% | |
| 1.39 | 1.40 | 1.30 | 1.32 | -4.35% | |
| 1.44 | 1.49 | 1.35 | 1.38 | -2.13% | |
| 1.37 | 1.43 | 1.37 | 1.41 | -2.08% | |
| 1.40 | 1.44 | 1.39 | 1.44 | +6.67% | |
| 1.45 | 1.45 | 1.35 | 1.35 | -6.25% | |
| 1.47 | 1.49 | 1.40 | 1.44 | -5.88% | |
| 1.48 | 1.59 | 1.45 | 1.53 | -1.29% | |
| 1.51 | 1.88 | 1.41 | 1.55 | +3.33% | |
| 1.61 | 1.63 | 1.48 | 1.50 | -10.18% | |
| 1.75 | 1.75 | 1.66 | 1.67 | -4.57% | |
| 1.73 | 1.79 | 1.69 | 1.75 | +0.57% | |
| 1.66 | 1.85 | 1.65 | 1.74 | +2.35% | |
| 1.65 | 1.70 | 1.63 | 1.70 | +2.41% | |
| 1.73 | 1.73 | 1.63 | 1.66 | -7.78% | |
| 1.69 | 1.80 | 1.69 | 1.80 | -2.17% | |
| 1.74 | 1.88 | 1.73 | 1.84 | +5.75% | |
| 1.77 | 1.77 | 1.69 | 1.74 | +8.75% | |
| 1.45 | 1.63 | 1.45 | 1.60 | -1.84% | |
| 1.66 | 1.66 | 1.61 | 1.63 | -1.21% | |
| 1.58 | 1.65 | 1.57 | 1.65 | +3.77% | |
| 1.62 | 1.62 | 1.56 | 1.59 | -0.63% | |
| 1.57 | 1.61 | 1.56 | 1.60 | +2.56% | |
| 1.49 | 1.61 | 1.49 | 1.56 | +1.30% | |
| 1.45 | 1.59 | 1.45 | 1.54 | +1.32% | |
| 1.46 | 1.52 | 1.45 | 1.52 | +1.33% | |
| 1.49 | 1.50 | 1.45 | 1.50 | +0.67% | |
| 1.51 | 1.52 | 1.49 | 1.49 | -1.97% | |
| 1.58 | 1.58 | 1.52 | 1.52 | -2.56% | |
| 1.56 | 1.57 | 1.56 | 1.56 | -0.64% | |
| 1.59 | 1.59 | 1.57 | 1.57 | +2.61% | |
| 1.64 | 1.64 | 1.51 | 1.53 | -1.29% | |
| 1.56 | 1.66 | 1.51 | 1.55 | -3.73% | |
| 1.50 | 1.61 | 1.49 | 1.61 | +7.33% | |
| 1.46 | 1.53 | 1.46 | 1.50 | -3.23% | |
| 1.58 | 1.60 | 1.53 | 1.55 | -4.91% | |
| 1.63 | 1.64 | 1.59 | 1.63 | -0.61% | |
| 1.67 | 1.69 | 1.64 | 1.64 | -5.20% | |
| 1.73 | 1.75 | 1.67 | 1.73 | -2.81% | |
| 1.75 | 1.78 | 1.69 | 1.78 | +1.14% | |
| 1.77 | 1.81 | 1.76 | 1.76 | +0.57% | |
| 1.84 | 1.85 | 1.75 | 1.75 | -3.85% | |
| 1.72 | 1.84 | 1.72 | 1.82 | +6.43% | |
| 1.69 | 1.76 | 1.69 | 1.71 | +1.79% | |
| 1.76 | 1.77 | 1.64 | 1.68 | -6.15% | |
| 1.82 | 1.82 | 1.79 | 1.79 | -0.56% | |
| 1.82 | 1.85 | 1.80 | 1.80 | -1.10% | |
| 1.85 | 1.86 | 1.81 | 1.82 | -3.19% | |
| 1.90 | 1.93 | 1.84 | 1.88 | -1.05% | |
| 1.81 | 1.91 | 1.81 | 1.90 | +1.60% | |
| 1.86 | 1.87 | 1.83 | 1.87 | +0.54% | |
| 1.82 | 1.86 | 1.81 | 1.86 | +2.20% | |
| 1.97 | 2.00 | 1.80 | 1.82 | -5.70% | |
| 1.99 | 2.00 | 1.93 | 1.93 | -3.02% | |
| 1.92 | 2.00 | 1.92 | 1.99 | +1.53% | |
| 1.89 | 1.96 | 1.85 | 1.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CPHI chart for longer ranges.