CSPC Pharmaceutical Group Limited CSPCY
4.05 USD -0.26 (-6.05%)
Regular-session close
4.00 Day range 4.05
3.26 52-week range 5.46
- YTD
- -6.03%
- 1 year
- -4.48%
CSPCY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.00 | 4.05 | 4.00 | 4.05 | -0.26 | -6.03% | 157 |
| Nov 12, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | +0.04 | +0.94% | 400 |
| Nov 10, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 4.32 | 4.32 | 4.27 | 4.27 | 0.00 | 0.00% | 1,400 |
| Nov 6, 2026 | 4.23 | 4.27 | 4.23 | 4.27 | -0.05 | -1.16% | 300 |
| Nov 5, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | +0.17 | +4.10% | 400 |
| Nov 4, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | +0.08 | +1.97% | 1,400 |
| Nov 3, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | +0.13 | +3.30% | 500 |
| Oct 30, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | -0.17 | -4.14% | 3,800 |
| Oct 29, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | +0.14 | +3.53% | 700 |
| Oct 28, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | -0.23 | -5.48% | 300 |
| Oct 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | -0.06 | -1.41% | 600 |
| Oct 23, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | -0.11 | -2.52% | 600 |
| Oct 22, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | -0.08 | -1.80% | 400 |
| Oct 20, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 4.50 | 4.50 | 4.39 | 4.45 | -0.02 | -0.45% | 1,300 |
| Oct 16, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 4.37 | 4.47 | 4.37 | 4.47 | +0.07 | +1.59% | 1,300 |
| Oct 14, 2026 | 4.49 | 4.49 | 4.36 | 4.40 | -0.11 | -2.44% | 4,700 |
| Oct 13, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | -0.02 | -0.44% | 200 |
| Oct 12, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | +0.08 | +1.80% | 3,200 |
| Oct 9, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | -0.36 | -7.48% | 800 |
| Oct 8, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | -0.22 | -4.37% | 300 |
| Oct 7, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 4.91 | 5.04 | 4.91 | 5.03 | +0.03 | +0.60% | 6,300 |
| Oct 5, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | -0.10 | -1.96% | 500 |
| Oct 2, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | -0.11 | -2.11% | 6,500 |
| Oct 1, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | +0.30 | +6.11% | 600 |
| Sep 30, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | +0.10 | +2.08% | 200 |
| Sep 28, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | +0.05 | +1.05% | 500 |
| Sep 25, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | +0.06 | +1.28% | 100 |
| Sep 24, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | -0.21 | -4.28% | 2,200 |
| Sep 23, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | +0.17 | +3.59% | 700 |
| Sep 22, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 4.80 | 4.80 | 4.74 | 4.74 | +0.02 | +0.42% | 600 |
| Sep 18, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | +0.23 | +5.12% | 500 |
| Sep 17, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | +0.10 | +2.28% | 1,300 |
| Sep 15, 2026 | 4.38 | 4.39 | 4.38 | 4.39 | -0.13 | -2.88% | 1,600 |
| Sep 14, 2026 | 4.37 | 4.52 | 4.37 | 4.52 | +0.13 | +2.96% | 500 |
| Sep 11, 2026 | 4.40 | 4.40 | 4.39 | 4.39 | +0.03 | +0.69% | 8,600 |
| Sep 10, 2026 | 4.49 | 4.49 | 4.35 | 4.36 | -0.46 | -9.54% | 7,800 |
| Sep 9, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | -0.28 | -5.49% | 2,500 |
| Sep 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | +0.46 | +9.91% | 400 |
| Sep 3, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 4.64 | 4.69 | 4.64 | 4.64 | -0.05 | -1.07% | 800 |
| Sep 1, 2026 | 4.69 | 4.71 | 4.56 | 4.69 | +0.09 | +1.96% | 1,600 |
| Aug 31, 2026 | 4.57 | 4.60 | 4.57 | 4.60 | -0.40 | -8.00% | 1,500 |
| Aug 28, 2026 | 4.88 | 5.00 | 4.88 | 5.00 | +0.02 | +0.40% | 400 |
| Aug 27, 2026 | 4.94 | 5.05 | 4.85 | 4.98 | +0.39 | +8.50% | 2,800 |
| Aug 26, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | +0.20 | +4.56% | 500 |
| Aug 20, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | +0.08 | +1.86% | 400 |
| Aug 18, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | -0.08 | -1.82% | 300 |
| Aug 17, 2026 | 4.40 | 4.40 | 4.34 | 4.39 | -0.04 | -0.90% | 3,300 |
| Aug 14, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | +0.03 | +0.68% | 200 |
65 days, newest first. Daily bars as drawn on the CSPCY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.