Dark

CBPO
China Biologic Products Holdings, Inc.
stock NASDAQ

Inactive

Apr 20, 2021

119.99USD+1.678%(+1.98)390,921

Pre-market

0.00USD-100.000%(-118.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-20	118.0100	120.0500	117.2700	119.9900	+1.678%	390,921	0.000%
2021-04-19	118.1100	118.8300	117.7500	118.0100	+0.008%	184,287	+1.678%
2021-04-16	118.3000	118.9000	117.6400	118.0000	-0.051%	59,019	+1.686%
2021-04-15	118.3100	118.7200	117.5700	118.0600	-0.203%	84,381	+1.635%
2021-04-14	118.0900	118.5900	117.7750	118.3000	+0.017%	171,033	+1.429%
2021-04-13	118.5200	118.6000	117.6050	118.2800	-0.202%	93,256	+1.446%
2021-04-12	118.3600	118.7600	117.9800	118.5200	+0.441%	110,393	+1.240%
2021-04-09	118.8200	118.8200	117.8800	118.0000	-0.237%	18,406	+1.686%
2021-04-08	118.3700	118.3700	117.8350	118.2800	+0.212%	129,875	+1.446%
2021-04-07	118.6050	118.6050	117.4900	118.0300	+0.110%	55,856	+1.661%
2021-04-06	118.0000	118.1800	117.5100	117.9000	+0.017%	88,726	+1.773%
2021-04-05	118.0800	118.4000	117.8800	117.8800	-0.110%	46,657	+1.790%
2021-04-01	118.7900	118.7900	117.1600	118.0100	-0.338%	142,117	+1.678%
2021-03-31	118.2600	118.8900	117.7500	118.4100	0.000%	101,408	+1.334%
2021-03-30	117.9800	118.7800	117.9800	118.4100	+0.068%	62,478	+1.334%
2021-03-29	118.3300	118.7700	117.4500	118.3300	+0.102%	42,482	+1.403%
2021-03-26	118.2600	118.3900	117.6300	118.2100	-0.042%	154,984	+1.506%
2021-03-25	119.1150	119.1150	117.9000	118.2600	-0.025%	211,602	+1.463%
2021-03-24	117.6100	118.5200	117.2100	118.2900	+0.382%	65,048	+1.437%
2021-03-23	117.4100	117.8800	117.0600	117.8400	+0.418%	48,961	+1.825%
2021-03-22	117.4400	117.7600	117.1100	117.3500	-0.424%	39,380	+2.250%
2021-03-19	117.1500	117.9900	116.9600	117.8500	+0.332%	139,115	+1.816%
2021-03-18	116.9900	117.5600	116.6100	117.4600	+0.350%	62,697	+2.154%
2021-03-17	117.4000	117.5500	116.6000	117.0500	-0.009%	64,582	+2.512%
2021-03-16	117.4500	117.4500	116.3200	117.0600	-0.034%	117,491	+2.503%
2021-03-15	117.1200	117.8600	116.9500	117.1000	-0.179%	56,005	+2.468%
2021-03-12	117.2500	118.1200	116.9000	117.3100	+0.351%	59,967	+2.285%
2021-03-11	117.0100	118.0550	116.6700	116.9000	-0.222%	143,376	+2.643%
2021-03-10	117.6900	117.6900	116.3800	117.1600	+0.137%	186,967	+2.416%
2021-03-09	117.8000	117.9600	116.6300	117.0000	-0.426%	179,495	+2.556%
2021-03-08	118.0000	118.0000	117.3000	117.5000	-0.221%	77,284	+2.119%
2021-03-05	118.0000	118.0700	117.0300	117.7600	-0.254%	81,653	+1.894%
2021-03-04	118.0800	118.3700	117.2500	118.0600	+0.051%	153,615	+1.635%
2021-03-03	117.8600	118.4000	117.5100	118.0000	+0.127%	194,386	+1.686%
2021-03-02	118.1500	118.4400	117.5200	117.8500	-0.296%	132,104	+1.816%
2021-03-01	119.8000	119.8400	118.1000	118.2000	-1.121%	109,617	+1.514%
2021-02-26	119.4100	119.8000	118.6525	119.5400	-0.075%	184,023	+0.376%
2021-02-25	119.8000	119.8000	119.3100	119.6300	-0.142%	107,076	+0.301%
2021-02-24	119.7600	119.8500	119.2800	119.8000	+0.017%	148,932	+0.159%
2021-02-23	119.7800	119.8700	119.4900	119.7800	+0.025%	135,935	+0.175%
2021-02-22	119.4500	119.9000	119.2700	119.7500	+0.142%	147,359	+0.200%
2021-02-19	119.7000	119.7900	118.5500	119.5800	-0.050%	127,548	+0.343%
2021-02-18	119.6500	119.8500	119.3500	119.6400	-0.200%	242,029	+0.293%
2021-02-17	119.5600	120.0100	119.2300	119.8800	+0.234%	545,995	+0.092%
2021-02-16	118.9700	120.0000	118.7900	119.6000	+0.504%	668,294	+0.326%
2021-02-12	118.5100	119.1500	118.0100	119.0000	+0.422%	158,292	+0.832%
2021-02-11	118.5500	118.7000	118.3500	118.5000	-0.135%	271,900	+1.257%
2021-02-10	118.4800	118.6600	118.0100	118.6600	+0.220%	322,997	+1.121%
2021-02-09	118.4900	118.5800	118.0000	118.4000	0.000%	151,258	+1.343%
2021-02-08	118.4100	118.6000	118.2500	118.4000	+0.085%	228,679	+1.343%
2021-02-05	118.4000	118.6000	117.7400	118.3000	+0.051%	148,398	+1.429%
2021-02-04	118.2000	118.3700	117.7750	118.2400	+0.203%	109,160	+1.480%
2021-02-03	118.3000	118.5000	118.0000	118.0000	-0.254%	71,425	+1.686%
2021-02-02	118.1800	118.6000	117.7300	118.3000	-0.042%	508,446	+1.429%
2021-02-01	118.2800	118.5600	116.9000	118.3500	+0.424%	155,807	+1.386%
2021-01-29	118.3900	118.6000	117.5700	117.8500	-0.372%	295,236	+1.816%
2021-01-28	118.1000	118.6000	117.6850	118.2900	+0.068%	187,676	+1.437%
2021-01-27	118.1200	118.7000	115.6900	118.2100	-0.160%	108,204	+1.506%
2021-01-26	118.4200	118.7000	118.0500	118.4000	0.000%	146,151	+1.343%
2021-01-25	118.9900	118.9900	117.9800	118.4000	+0.118%	496,228	+1.343%
2021-01-22	118.4900	118.6900	117.9900	118.2600	-0.203%	228,855	+1.463%
2021-01-21	118.4900	118.5500	118.0600	118.5000	+0.017%	108,304	+1.257%
2021-01-20	118.3500	118.6000	118.0000	118.4800	+0.084%	92,840	+1.274%
2021-01-19	118.3500	118.4750	117.9100	118.3800	+0.034%	68,829	+1.360%
2021-01-15	118.0000	118.6400	117.8500	118.3400	+0.237%	106,570	+1.394%
2021-01-14	117.7600	118.1700	117.6600	118.0600	+0.187%	70,699	+1.635%
2021-01-13	117.7200	118.2500	117.6400	117.8400	-0.212%	70,760	+1.825%
2021-01-12	118.1600	118.3800	117.8500	118.0900	-0.008%	61,847	+1.609%
2021-01-11	118.4800	118.9800	117.8600	118.1000	-0.430%	69,420	+1.600%
2021-01-08	118.2100	119.0000	117.7100	118.6100	+0.338%	80,408	+1.163%
2021-01-07	118.0400	118.2100	117.8700	118.2100	+0.068%	76,152	+1.506%
2021-01-06	118.0100	118.2400	117.6200	118.1300	+0.110%	81,003	+1.575%
2021-01-05	118.0000	118.1700	117.5500	118.0000	0.000%	88,554	+1.686%
2021-01-04	117.8800	118.1800	117.5900	118.0000	-0.093%	76,237	+1.686%
2020-12-31	117.8700	118.2400	117.2500	118.1100	+0.170%	100,602	+1.592%
2020-12-30	118.1000	118.4300	117.5000	117.9100	-0.051%	196,317	+1.764%
2020-12-29	118.4000	118.4000	117.7000	117.9700	-0.025%	109,330	+1.712%
2020-12-28	118.0400	118.1700	117.4600	118.0000	+0.110%	141,104	+1.686%
2020-12-24	118.0000	118.3300	117.8500	117.8700	+0.034%	28,797	+1.799%
2020-12-23	118.0700	118.1800	117.6600	117.8300	-0.169%	53,748	+1.833%
2020-12-22	118.0900	118.1700	117.7700	118.0300	-0.135%	70,254	+1.661%
2020-12-21	118.3000	118.3350	117.6100	118.1900	-0.287%	144,208	+1.523%
2020-12-18	118.2600	118.8950	117.9000	118.5300	+0.373%	241,668	+1.232%
2020-12-17	118.1900	118.4300	117.8200	118.0900	+0.085%	261,694	+1.609%
2020-12-16	117.9500	118.3350	117.4600	117.9900	-0.178%	217,784	+1.695%
2020-12-15	118.2000	118.5000	117.5600	118.2000	0.000%	94,425	+1.514%
2020-12-14	118.4300	118.5000	117.5000	118.2000	-0.169%	334,794	+1.514%
2020-12-11	118.4400	118.5200	118.3500	118.4000	-0.076%	64,588	+1.343%
2020-12-10	118.4000	118.5050	118.3300	118.4900	-0.017%	94,201	+1.266%
2020-12-09	118.5900	118.5900	118.2100	118.5100	-0.076%	182,537	+1.249%
2020-12-08	118.5200	118.6000	118.4500	118.6000	-0.101%	106,741	+1.172%
2020-12-07	118.5200	118.7200	118.1800	118.7200	+0.160%	153,104	+1.070%
2020-12-04	118.7000	118.7000	118.3050	118.5300	-0.093%	158,154	+1.232%
2020-12-03	118.6500	118.8000	118.2700	118.6400	-0.143%	87,413	+1.138%
2020-12-02	118.7000	118.8800	118.6000	118.8100	+0.169%	88,080	+0.993%
2020-12-01	118.9700	118.9750	118.3500	118.6100	-0.319%	90,509	+1.163%
2020-11-30	118.8900	119.2900	118.6000	118.9900	+0.034%	212,228	+0.840%
2020-11-27	118.6500	119.2700	118.0800	118.9500	+0.168%	222,874	+0.874%
2020-11-25	118.6000	118.8500	117.4000	118.7500	+0.017%	255,950	+1.044%
2020-11-24	118.7000	118.8800	118.0400	118.7300	+0.194%	243,131	+1.061%
2020-11-23	118.6500	118.7900	118.2000	118.5000	-0.211%	405,790	+1.257%
2020-11-20	118.4900	119.0000	118.2700	118.7500	+0.211%	297,291	+1.044%
2020-11-19	118.0000	118.9000	118.0000	118.5000	+3.079%	931,249	+1.257%
2020-11-18	116.1700	116.4000	114.6800	114.9600	-0.683%	106,451	+4.375%
2020-11-17	115.1100	116.1900	113.8800	115.7500	+0.355%	58,098	+3.663%
2020-11-16	116.2000	116.2000	115.0000	115.3400	-0.526%	68,333	+4.032%
2020-11-13	116.1600	116.4900	115.3200	115.9500	+0.095%	90,864	+3.484%
2020-11-12	115.9900	116.3000	115.6300	115.8400	-0.224%	56,622	+3.583%
2020-11-11	116.3900	116.8700	115.6300	116.1000	-0.043%	136,335	+3.351%
2020-11-10	116.3900	116.5200	115.7800	116.1500	+0.060%	232,689	+3.306%
2020-11-09	116.9900	116.9900	114.8300	116.0800	-0.172%	53,537	+3.368%
2020-11-06	116.3700	116.6100	114.5100	116.2800	-0.103%	39,122	+3.191%
2020-11-05	115.9300	116.7000	114.7800	116.4000	+0.241%	46,037	+3.084%
2020-11-04	116.5500	116.9200	115.8300	116.1200	+0.060%	65,659	+3.333%
2020-11-03	116.4700	116.8800	115.8800	116.0500	-0.446%	37,089	+3.395%
2020-11-02	116.0800	116.7100	115.8200	116.5700	+0.310%	175,691	+2.934%
2020-10-30	115.9100	116.3600	115.1900	116.2100	-0.009%	80,289	+3.253%
2020-10-29	116.3200	116.5700	115.4200	116.2200	+0.354%	51,030	+3.244%
2020-10-28	115.8400	116.5100	114.6300	115.8100	-0.353%	106,317	+3.609%
2020-10-27	113.3400	116.6100	112.4000	116.2200	+2.922%	176,012	+3.244%
2020-10-26	112.8000	113.3800	112.2900	112.9200	-0.230%	40,202	+6.261%
2020-10-23	113.8000	113.8000	112.7000	113.1800	-0.273%	30,643	+6.017%
2020-10-22	113.6200	113.9900	113.0100	113.4900	+0.044%	72,130	+5.727%
2020-10-21	113.6200	113.6200	112.8800	113.4400	-0.158%	48,640	+5.774%
2020-10-20	113.6200	113.6800	112.8300	113.6200	+0.566%	47,812	+5.606%
2020-10-19	113.5300	113.8700	112.5700	112.9800	-0.721%	40,018	+6.205%
2020-10-16	112.7000	114.1400	112.7000	113.8000	+0.976%	46,542	+5.439%
2020-10-15	112.6000	112.7800	110.4200	112.7000	+0.151%	116,832	+6.469%
2020-10-14	112.0500	112.8700	111.8000	112.5300	+0.214%	51,264	+6.629%
2020-10-13	112.8700	114.3100	111.5500	112.2900	-0.390%	49,071	+6.857%
2020-10-12	113.1400	113.2000	111.8100	112.7300	+0.151%	43,361	+6.440%
2020-10-09	112.2600	112.8000	110.4400	112.5600	+0.249%	44,441	+6.601%
2020-10-08	112.4100	112.9700	111.8700	112.2800	+0.018%	45,007	+6.867%
2020-10-07	112.2400	112.8400	111.4800	112.2600	+0.196%	33,204	+6.886%
2020-10-06	111.9700	112.8100	111.5800	112.0400	+0.475%	29,543	+7.096%
2020-10-05	111.5300	112.2100	111.0200	111.5100	+0.369%	140,608	+7.605%
2020-10-02	111.4500	112.0900	110.7800	111.1000	-0.519%	35,222	+8.002%
2020-10-01	111.1000	112.2900	111.1000	111.6800	+0.486%	45,078	+7.441%
2020-09-30	111.7000	112.2500	110.7700	111.1400	-0.108%	96,551	+7.963%
2020-09-29	111.0900	111.7700	110.6100	111.2600	+0.234%	143,157	+7.846%
2020-09-28	110.7000	111.9500	110.6500	111.0000	+0.452%	57,262	+8.099%
2020-09-25	110.1600	110.9700	110.0000	110.5000	-0.081%	91,030	+8.588%
2020-09-24	110.8200	111.2600	109.8800	110.5900	-0.504%	94,280	+8.500%
2020-09-23	110.7800	112.5300	110.3500	111.1500	+0.461%	55,225	+7.953%
2020-09-22	110.7700	111.2500	109.5600	110.6400	-0.279%	60,044	+8.451%
2020-09-21	111.4600	111.5700	109.8700	110.9500	-0.920%	91,292	+8.148%
2020-09-18	112.0000	112.9300	111.5000	111.9800	+0.197%	185,147	+7.153%
2020-09-17	109.5000	112.5600	109.0000	111.7600	+1.776%	150,214	+7.364%
2020-09-16	107.8100	110.0900	107.8100	109.8100	+2.196%	82,038	+9.271%
2020-09-15	106.8900	108.7000	106.8900	107.4500	+0.996%	138,882	+11.671%
2020-09-14	107.9300	108.8000	106.3000	106.3900	-0.570%	119,255	+12.783%
2020-09-11	106.0300	107.3200	106.0300	107.0000	+0.943%	81,589	+12.140%
2020-09-10	106.0400	107.3600	105.8600	106.0000	+0.142%	101,246	+13.198%
2020-09-09	108.8300	109.8800	105.4100	105.8500	-2.667%	218,766	+13.359%
2020-09-08	107.6000	110.0600	107.1100	108.7500	+0.778%	99,177	+10.336%
2020-09-04	107.0900	108.7700	105.9600	107.9100	+1.087%	93,558	+11.195%
2020-09-03	106.9800	107.0000	106.0000	106.7500	-0.224%	59,148	+12.403%
2020-09-02	106.5000	107.5000	106.2900	106.9900	+0.583%	53,380	+12.151%
2020-09-01	105.6900	106.8600	105.3300	106.3700	+0.777%	66,342	+12.804%
2020-08-31	106.1000	107.0300	105.3600	105.5500	-0.246%	73,347	+13.681%
2020-08-28	106.0000	106.0500	104.5800	105.8100	-0.094%	174,466	+13.401%
2020-08-27	106.0700	106.3200	105.8000	105.9100	-0.075%	107,306	+13.294%
2020-08-26	106.0400	106.3500	105.6700	105.9900	-0.028%	90,492	+13.209%
2020-08-25	105.9600	106.6100	105.3500	106.0200	-0.028%	104,937	+13.177%
2020-08-24	105.8500	106.6900	105.8500	106.0500	-0.075%	88,237	+13.145%
2020-08-21	106.0100	106.6600	105.6300	106.1300	-0.066%	51,814	+13.059%
2020-08-20	105.7100	106.7500	105.7100	106.2000	+0.369%	27,846	+12.985%
2020-08-19	106.2400	106.8200	105.1200	105.8100	-0.639%	146,394	+13.401%
2020-08-18	108.5800	108.5800	106.0700	106.4900	-1.925%	228,613	+12.677%
2020-08-17	108.1900	110.6300	108.0000	108.5800	+0.491%	102,857	+10.508%
2020-08-14	106.9500	108.4400	106.9500	108.0500	+0.972%	61,855	+11.050%
2020-08-13	106.1200	107.3100	105.8800	107.0100	+0.896%	155,452	+12.130%
2020-08-12	106.1800	106.7500	105.7800	106.0600	-0.047%	82,791	+13.134%
2020-08-11	106.1000	107.9800	106.0300	106.1100	+0.075%	46,064	+13.081%
2020-08-10	106.1900	106.7200	105.7200	106.0300	-0.057%	69,607	+13.166%
2020-08-07	106.6100	107.1000	105.8900	106.0900	-0.674%	46,971	+13.102%
2020-08-06	106.8600	107.7900	104.2600	106.8100	-0.345%	84,817	+12.340%
2020-08-05	106.5700	107.9300	106.5200	107.1800	+0.535%	240,038	+11.952%
2020-08-04	106.6900	106.9500	105.8200	106.6100	+0.009%	101,702	+12.550%
2020-08-03	106.1900	107.1400	105.3000	106.6000	+0.235%	93,214	+12.561%
2020-07-31	106.5000	107.1200	105.7500	106.3500	+0.198%	81,034	+12.826%
2020-07-30	106.0400	106.5500	105.8700	106.1400	-0.179%	41,661	+13.049%
2020-07-29	106.9800	106.9800	105.4500	106.3300	-0.300%	65,136	+12.847%
2020-07-28	107.3000	107.3000	106.2200	106.6500	-0.420%	64,682	+12.508%
2020-07-27	106.9100	107.6800	106.4000	107.1000	+0.582%	44,879	+12.035%
2020-07-24	106.5000	107.8400	104.6900	106.4800	-0.094%	133,450	+12.688%
2020-07-23	107.8900	108.4100	106.5700	106.5800	-1.022%	109,743	+12.582%
2020-07-22	107.5100	108.2600	107.2300	107.6800	+0.167%	52,312	+11.432%
2020-07-21	107.2300	109.3800	106.8900	107.5000	+0.252%	63,661	+11.619%
2020-07-20	107.3900	108.4200	106.8800	107.2300	-0.186%	132,937	+11.900%
2020-07-17	107.8700	109.2300	107.3900	107.4300	-0.371%	70,244	+11.691%
2020-07-16	107.5900	108.2000	106.8700	107.8300	+0.307%	71,561	+11.277%
2020-07-15	107.5500	108.1400	106.8900	107.5000	+0.205%	101,872	+11.619%
2020-07-14	106.2100	107.8900	106.0900	107.2800	+0.685%	122,204	+11.848%
2020-07-13	106.7500	108.0000	106.2300	106.5500	-0.094%	110,415	+12.614%
2020-07-10	108.5000	108.7900	106.2000	106.6500	-1.605%	146,320	+12.508%
2020-07-09	107.8100	108.9000	107.6600	108.3900	+0.538%	63,200	+10.702%
2020-07-08	107.5200	108.3400	107.2500	107.8100	+0.804%	118,918	+11.298%
2020-07-07	106.4900	108.3600	106.3800	106.9500	+0.801%	160,662	+12.193%
2020-07-06	104.4000	108.0400	104.4000	106.1000	+1.833%	140,894	+13.091%
2020-07-02	102.7400	106.8000	102.7400	104.1900	+2.167%	138,528	+15.165%
2020-07-01	100.7000	102.5200	99.7400	101.9800	-0.196%	149,333	+17.660%
2020-06-30	102.3500	105.0400	102.1300	102.1800	-0.786%	209,385	+17.430%
2020-06-29	106.9900	106.9900	102.3800	102.9900	-3.549%	207,305	+16.506%
2020-06-26	107.4100	108.7900	106.2100	106.7800	-0.577%	86,851	+12.371%
2020-06-25	106.6000	108.5400	106.1000	107.4000	+0.883%	84,626	+11.723%
2020-06-24	106.8800	108.6000	105.3900	106.4600	-0.365%	122,312	+12.709%
2020-06-23	107.6700	108.7600	106.8000	106.8500	-0.196%	129,113	+12.298%
2020-06-22	109.1000	109.2800	106.6800	107.0600	-1.987%	108,074	+12.077%
2020-06-19	109.1800	110.2100	107.1100	109.2300	-0.165%	348,241	+9.851%
2020-06-18	109.0500	110.4100	108.6300	109.4100	+0.303%	175,395	+9.670%
2020-06-17	108.0900	110.5000	108.0900	109.0800	+1.291%	116,646	+10.002%
2020-06-16	108.2200	110.1300	107.2100	107.6900	+0.009%	135,716	+11.422%
2020-06-15	107.3400	108.2900	107.3400	107.6800	+0.102%	186,319	+11.432%
2020-06-12	108.1300	108.4000	107.0500	107.5700	-0.102%	144,306	+11.546%
2020-06-11	107.8300	108.5100	106.0100	107.6800	-0.416%	233,570	+11.432%
2020-06-10	107.4900	109.0500	107.3900	108.1300	+0.652%	87,257	+10.968%
2020-06-09	107.6800	108.6700	107.1300	107.4300	-0.666%	91,658	+11.691%
2020-06-08	109.0000	110.0300	107.5700	108.1500	-0.780%	219,706	+10.948%
2020-06-05	109.3500	110.4800	109.0000	109.0000	-0.584%	120,972	+10.083%
2020-06-04	109.9100	110.6900	109.2800	109.6400	-0.273%	69,218	+9.440%
2020-06-03	110.0500	110.4500	109.3900	109.9400	-0.055%	46,602	+9.141%
2020-06-02	109.7500	110.3400	108.7200	110.0000	+0.310%	65,768	+9.082%
2020-06-01	110.2600	110.3800	109.4000	109.6600	-1.002%	59,172	+9.420%
2020-05-29	109.6800	110.8300	109.0500	110.7700	+0.590%	90,542	+8.324%
2020-05-28	107.1400	110.4900	107.0300	110.1200	+1.850%	71,301	+8.963%
2020-05-27	107.0000	108.5000	105.7800	108.1200	+1.674%	45,518	+10.979%
2020-05-26	107.1600	108.0000	106.3100	106.3400	-1.263%	68,018	+12.836%
2020-05-22	108.0000	108.4100	106.7100	107.7000	-0.278%	38,223	+11.411%
2020-05-21	109.4900	109.4900	105.6100	108.0000	-0.936%	69,177	+11.102%
2020-05-20	110.0000	110.0000	108.3400	109.0200	-0.629%	46,646	+10.062%
2020-05-19	110.3400	111.5800	109.1900	109.7100	-0.209%	72,589	+9.370%
2020-05-18	108.2500	110.2000	107.6100	109.9400	+2.892%	134,772	+9.141%
2020-05-15	106.0000	107.4900	105.4900	106.8500	+0.489%	77,131	+12.298%
2020-05-14	106.9900	107.5000	105.2000	106.3300	-0.858%	58,536	+12.847%
2020-05-13	108.0800	108.8000	106.8600	107.2500	-1.061%	88,391	+11.879%
2020-05-12	109.4500	110.3700	107.9200	108.4000	-1.149%	188,692	+10.692%
2020-05-11	109.5000	110.8900	108.7400	109.6600	-0.146%	115,472	+9.420%
2020-05-08	108.9600	110.7500	108.8200	109.8200	+0.595%	97,445	+9.261%
2020-05-07	108.7400	109.9800	107.4100	109.1700	+0.673%	64,382	+9.911%
2020-05-06	106.8200	109.4900	106.5000	108.4400	+1.441%	112,736	+10.651%
2020-05-05	105.5000	107.6300	104.6800	106.9000	+1.810%	37,417	+12.245%
2020-05-04	105.1500	107.0300	104.7100	105.0000	-0.133%	42,835	+14.276%
2020-05-01	103.6600	105.5600	102.6700	105.1400	+0.863%	51,584	+14.124%
2020-04-30	107.3200	107.3200	103.7700	104.2400	-2.734%	37,094	+15.109%
2020-04-29	106.0200	108.1400	106.0200	107.1700	+2.008%	57,160	+11.962%
2020-04-28	108.6700	108.6700	105.0000	105.0600	-2.803%	31,893	+14.211%
2020-04-27	107.0500	108.5500	106.1400	108.0900	+1.227%	33,153	+11.009%
2020-04-24	107.8400	108.6900	105.8700	106.7800	-0.373%	83,601	+12.371%
2020-04-23	107.0200	107.6200	103.6600	107.1800	+0.761%	58,533	+11.952%
2020-04-22	106.6600	108.6600	104.4800	106.3700	+0.472%	42,399	+12.804%
2020-04-21	108.4100	109.7500	105.2900	105.8700	-2.424%	43,747	+13.337%
2020-04-20	107.2000	110.2400	106.9200	108.5000	+1.090%	89,290	+10.590%
2020-04-17	108.2100	109.7300	106.4500	107.3300	-1.469%	102,461	+11.795%
2020-04-16	106.0800	109.4400	105.3400	108.9300	+2.493%	62,905	+10.153%
2020-04-15	106.7600	106.9200	105.2200	106.2800	-0.225%	75,080	+12.900%
2020-04-14	105.5000	106.6800	104.4100	106.5200	+1.313%	72,297	+12.646%
2020-04-13	99.5200	105.7600	99.5200	105.1400	+5.839%	112,452	+14.124%
2020-04-09	106.9800	106.9800	99.3300	99.3400	-6.898%	280,993	+20.787%
2020-04-08	100.6100	106.9900	99.1300	106.7000	+6.700%	287,100	+12.455%
2020-04-07	100.0000	102.1500	99.6500	100.0000	+0.857%	508,494	+19.990%
2020-04-06	103.4000	105.3200	97.9100	99.1500	-1.832%	316,520	+21.019%
2020-04-03	101.8800	103.2500	100.6900	101.0000	-1.174%	375,483	+18.802%
2020-04-02	106.8200	107.7600	101.5100	102.2000	-4.566%	405,161	+17.407%
2020-04-01	106.8700	108.3400	106.1000	107.0900	-0.778%	128,226	+12.046%
2020-03-31	108.2600	108.3800	107.0000	107.9300	-0.644%	62,265	+11.174%
2020-03-30	109.6400	109.9500	107.9600	108.6300	-0.064%	75,888	+10.458%
2020-03-27	108.6600	109.7400	107.3800	108.7000	-0.866%	71,363	+10.386%
2020-03-26	109.5900	110.9200	108.5000	109.6500	+0.265%	73,176	+9.430%
2020-03-25	108.6300	110.7800	107.9900	109.3600	+0.830%	83,473	+9.720%
2020-03-24	112.1200	112.1200	108.1300	108.4600	-1.588%	106,445	+10.631%
2020-03-23	110.6900	110.8500	108.2100	110.2100	-0.371%	113,414	+8.874%
2020-03-20	105.7500	110.9800	105.7500	110.6200	+2.303%	157,944	+8.470%
2020-03-19	109.3500	110.6900	104.8800	108.1300	-1.548%	128,923	+10.968%
2020-03-18	110.1600	110.5800	108.0800	109.8300	-2.365%	180,129	+9.251%
2020-03-17	111.3500	113.2100	109.0100	112.4900	+1.425%	109,762	+6.667%
2020-03-16	111.3000	112.8700	110.2000	110.9100	-3.372%	92,639	+8.187%
2020-03-13	111.0100	114.8200	110.4000	114.7800	+1.566%	232,177	+4.539%
2020-03-12	114.5000	115.7700	112.0800	113.0100	-2.460%	90,795	+6.176%
2020-03-11	115.4000	116.0000	115.4000	115.8600	-0.078%	204,414	+3.565%
2020-03-10	114.3100	116.4400	114.3100	115.9500	+1.711%	276,354	+3.484%
2020-03-09	113.8500	114.8900	112.2600	114.0000	-1.205%	95,093	+5.254%
2020-03-06	115.8300	116.0000	114.9000	115.3900	-0.509%	151,263	+3.986%
2020-03-05	115.2600	116.2900	115.2600	115.9800	+0.320%	218,447	+3.457%
2020-03-04	116.1300	116.6900	115.1400	115.6100	-0.121%	169,484	+3.789%
2020-03-03	115.7000	116.7900	115.5000	115.7500	-0.155%	106,668	+3.663%
2020-03-02	114.8500	116.3400	114.8500	115.9300	+0.485%	93,718	+3.502%
2020-02-28	113.6700	115.7400	112.5700	115.3700	+0.069%	121,312	+4.005%
2020-02-27	115.5500	115.9600	113.9400	115.2900	-0.363%	104,691	+4.077%
2020-02-26	115.8800	116.3000	115.1600	115.7100	-0.250%	59,015	+3.699%
2020-02-25	116.1100	116.4300	115.7000	116.0000	-0.112%	97,253	+3.440%
2020-02-24	116.1300	116.5200	115.7900	116.1300	-0.684%	123,351	+3.324%
2020-02-21	116.4200	116.9700	116.3900	116.9300	+0.094%	80,528	+2.617%
2020-02-20	116.2700	117.0000	116.2700	116.8200	+0.180%	93,546	+2.714%
2020-02-19	116.4400	116.7900	116.2000	116.6100	+0.198%	80,242	+2.899%
2020-02-18	116.6700	116.7000	116.0200	116.3800	-0.343%	98,160	+3.102%
2020-02-14	116.5800	117.0000	115.7500	116.7800	+0.249%	100,009	+2.749%
2020-02-13	116.3200	116.7400	115.5500	116.4900	+0.155%	121,573	+3.005%
2020-02-12	116.7100	117.0400	115.7600	116.3100	-0.675%	133,054	+3.164%
2020-02-11	116.5000	117.1000	116.1100	117.1000	+0.636%	115,372	+2.468%
2020-02-10	116.3500	116.5500	115.9500	116.3600	+0.112%	88,006	+3.120%
2020-02-07	116.6200	116.9500	116.0500	116.2300	-0.616%	83,004	+3.235%
2020-02-06	116.5000	117.0000	116.0200	116.9500	+0.507%	139,683	+2.599%
2020-02-05	116.0000	117.0000	115.7700	116.3600	+0.310%	107,376	+3.120%
2020-02-04	116.0000	116.9100	115.5500	116.0000	+0.060%	112,604	+3.440%
2020-02-03	115.5100	116.7700	115.0500	115.9300	+0.026%	85,395	+3.502%
2020-01-31	116.1700	117.5000	115.4100	115.9000	-0.232%	154,138	+3.529%
2020-01-30	116.0400	116.7400	115.3300	116.1700	-0.360%	50,892	+3.288%
2020-01-29	115.6100	116.6900	115.4700	116.5900	+0.422%	53,766	+2.916%
2020-01-28	115.8600	116.7200	115.8600	116.1000	+0.138%	39,149	+3.351%
2020-01-27	115.0100	116.4800	115.0100	115.9400	+0.511%	35,483	+3.493%
2020-01-24	116.4900	117.0000	115.3400	115.3500	-0.962%	124,343	+4.023%
2020-01-23	116.4500	116.8000	116.0200	116.4700	+0.017%	103,275	+3.022%
2020-01-22	116.8400	116.8700	115.4600	116.4500	+0.060%	66,353	+3.040%
2020-01-21	115.8000	116.7600	115.6300	116.3800	+0.501%	89,764	+3.102%
2020-01-17	117.0000	117.4000	115.7500	115.8000	-1.034%	62,662	+3.618%
2020-01-16	117.0000	117.1800	116.3100	117.0100	-0.077%	132,500	+2.547%
2020-01-15	116.8000	117.4000	116.5600	117.1000	+0.223%	207,304	+2.468%
2020-01-14	117.1700	118.0000	114.5800	116.8400	-0.051%	195,390	+2.696%
2020-01-13	116.6300	117.7000	116.6300	116.9000	+0.507%	251,947	+2.643%
2020-01-10	116.9100	117.0000	116.0900	116.3100	-0.343%	36,992	+3.164%
2020-01-09	117.1000	117.6000	116.6400	116.7100	-0.222%	52,443	+2.810%
2020-01-08	116.9400	117.8400	116.0500	116.9700	+0.240%	63,075	+2.582%
2020-01-07	117.1700	117.5700	116.0800	116.6900	-0.639%	105,379	+2.828%
2020-01-06	116.7500	117.8500	116.2900	117.4400	+0.367%	45,182	+2.171%
2020-01-03	116.6000	118.3000	116.6000	117.0100	+0.163%	70,958	+2.547%
2020-01-02	116.5900	117.2900	116.2900	116.8200	+0.378%	51,998	+2.714%
2019-12-31	115.5900	116.4300	115.5900	116.3800	+0.484%	27,792	+3.102%
2019-12-30	116.2700	116.2700	115.0800	115.8200	-0.361%	29,192	+3.600%
2019-12-27	116.9200	116.9200	116.0000	116.2400	-0.479%	69,107	+3.226%
2019-12-26	116.9700	117.1900	115.8000	116.8000	-0.043%	83,594	+2.731%
2019-12-24	116.4400	116.8500	115.8000	116.8500	+0.086%	23,429	+2.687%
2019-12-23	116.9900	117.1900	115.9600	116.7500	+0.034%	38,507	+2.775%
2019-12-20	116.5500	117.0000	115.6000	116.7100	-0.145%	165,804	+2.810%
2019-12-19	117.1100	117.3000	116.4500	116.8800	-0.060%	66,076	+2.661%
2019-12-18	116.4900	117.0400	116.1000	116.9500	-0.009%	48,899	+2.599%
2019-12-17	116.4400	117.1100	115.6900	116.9600	+0.266%	75,945	+2.591%
2019-12-16	117.3100	117.6800	116.3300	116.6500	-0.299%	52,931	+2.863%
2019-12-13	117.0000	117.9000	116.6900	117.0000	+0.257%	111,130	+2.556%
2019-12-12	117.6700	117.6700	115.9100	116.7000	-0.248%	118,478	+2.819%
2019-12-11	117.2400	117.9000	116.8500	116.9900	-0.026%	140,844	+2.564%
2019-12-10	117.1000	117.4200	116.7000	117.0200	-0.102%	79,334	+2.538%
2019-12-09	117.0000	117.6800	115.9600	117.1400	+0.162%	43,656	+2.433%
2019-12-06	117.0000	117.4700	116.4900	116.9500	+0.292%	41,506	+2.599%
2019-12-05	117.1100	117.9100	116.3300	116.6100	-0.342%	72,407	+2.899%
2019-12-04	116.0000	117.2900	116.0000	117.0100	+0.180%	58,824	+2.547%
2019-12-03	115.7200	116.9900	115.4800	116.8000	+0.146%	54,867	+2.731%
2019-12-02	116.6900	117.4600	116.0100	116.6300	+0.017%	56,274	+2.881%
2019-11-29	116.5500	117.1300	116.0000	116.6100	-0.086%	21,225	+2.899%
2019-11-27	116.9900	117.2200	116.5700	116.7100	-0.077%	59,727	+2.810%
2019-11-26	116.9900	117.3200	116.0100	116.8000	-0.017%	70,082	+2.731%
2019-11-25	116.8300	117.3200	116.6200	116.8200	+0.086%	53,623	+2.714%
2019-11-22	115.2700	117.0000	115.2700	116.7200	+0.378%	35,507	+2.802%
2019-11-21	116.7000	117.1700	115.5500	116.2800	-0.386%	72,257	+3.191%
2019-11-20	116.7200	117.4500	116.4100	116.7300	+0.034%	117,884	+2.793%
2019-11-19	117.0000	117.7500	116.6100	116.6900	-0.265%	126,210	+2.828%
2019-11-18	117.0000	117.1900	115.8100	117.0000	0.000%	74,451	+2.556%
2019-11-15	117.1600	117.4700	116.3600	117.0000	+0.257%	71,924	+2.556%
2019-11-14	118.1000	119.4400	112.4900	116.7000	+0.838%	98,472	+2.819%
2019-11-13	115.1500	117.6800	115.0000	115.7300	+0.373%	101,091	+3.681%
2019-11-12	115.0300	116.4000	115.0300	115.3000	-0.147%	35,965	+4.068%
2019-11-11	115.6900	116.4300	114.7000	115.4700	-0.465%	47,431	+3.914%
2019-11-08	115.6500	116.3900	115.3800	116.0100	+1.019%	57,208	+3.431%
2019-11-07	114.7200	115.7900	113.6900	114.8400	+0.640%	64,940	+4.485%
2019-11-06	114.7300	116.1500	114.1100	114.1100	-0.506%	58,239	+5.153%
2019-11-05	116.3900	116.3900	114.1600	114.6900	+0.166%	50,339	+4.621%
2019-11-04	115.1400	115.2200	113.3300	114.5000	-0.625%	57,312	+4.795%
2019-11-01	114.9100	116.0000	113.8700	115.2200	+1.035%	76,896	+4.140%
2019-10-31	113.0500	114.7400	112.5700	114.0400	+0.911%	104,824	+5.217%
2019-10-30	112.4100	113.6500	112.4100	113.0100	+0.009%	119,428	+6.176%

.dark-mode .ztlmts{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ztlmts{ color: #333333; background-color: white; border: 2px solid #333333; }CBPOChina Biologic Products Holdings, Inc.stock NASDAQ

CBPO
China Biologic Products Holdings, Inc.
stock NASDAQ