CSPC Pharmaceutical Group... (CSPCY)
OTC: CSPCY
· Real-Time Price · USD
5.56
0.15 (2.77%)
At close: Aug 15, 2025, 3:58 PM
5.41
-2.70%
After-hours: Aug 13, 2025, 08:00 PM EDT
CSPCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.56 | 5.56 | 5.42 | 5.42 | 5.42 | 0.18% | 1,114 |
| Aug 14, 2025 | 5.50 | 5.56 | 5.21 | 5.41 | 5.41 | -1.10% | 3,221 |
| Aug 13, 2025 | 5.38 | 5.47 | 5.38 | 5.47 | 5.47 | 7.68% | 5,548 |
| Aug 12, 2025 | 4.92 | 5.38 | 4.92 | 5.08 | 5.08 | -4.69% | 5,548 |
| Aug 11, 2025 | 5.28 | 5.38 | 5.17 | 5.33 | 5.33 | 3.70% | 1,500 |
| Aug 8, 2025 | 5.20 | 5.20 | 5.14 | 5.14 | 5.14 | 6.86% | 1,127 |
| Aug 7, 2025 | 5.12 | 5.12 | 4.81 | 4.81 | 4.81 | -4.75% | 3,400 |
| Aug 6, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -1.94% | 822 |
| Aug 5, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -3.38% | 1,000 |
| Aug 4, 2025 | 5.38 | 5.38 | 5.06 | 5.33 | 5.33 | 7.03% | 2,724 |
| Aug 1, 2025 | 4.95 | 4.98 | 4.95 | 4.98 | 4.98 | 0.61% | 1,800 |
| Jul 31, 2025 | 5.00 | 5.00 | 4.86 | 4.95 | 4.95 | -2.94% | 6,300 |
| Jul 30, 2025 | 5.07 | 5.13 | 5.00 | 5.10 | 5.10 | 3.45% | 14,425 |
| Jul 29, 2025 | 4.83 | 4.97 | 4.83 | 4.93 | 4.93 | 6.94% | 5,739 |
| Jul 28, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 5.98% | 5,400 |
| Jul 25, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.16% | 5,400 |
| Jul 24, 2025 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | 0.00% | 400 |
| Jul 23, 2025 | 4.31 | 4.31 | 4.25 | 4.30 | 4.30 | -2.93% | 9,939 |
| Jul 22, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.56% | 300 |
| Jul 21, 2025 | 4.67 | 4.67 | 4.50 | 4.50 | 4.50 | -3.43% | 600 |