Huapont Life Sciences Co.,Ltd. (SHE:002004)
China · Delayed Price · Currency is CNY 4.990
+0.100 (2.04%)
Nov 3, 2025, 2:45 PM CST
Huapont Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 4.89 | 5.00 | 4.86 | 4.98 | 4.98 | 1.84% | 47,087,300 |
| Oct 31, 2025 | 4.94 | 4.95 | 4.86 | 4.89 | 4.89 | -1.01% | 41,458,258 |
| Oct 30, 2025 | 4.94 | 4.98 | 4.89 | 4.94 | 4.94 | -0.20% | 50,883,703 |
| Oct 29, 2025 | 5.00 | 5.02 | 4.91 | 4.95 | 4.95 | 1.02% | 46,879,202 |
| Oct 28, 2025 | 4.89 | 4.90 | 4.82 | 4.90 | 4.90 | 0.20% | 37,349,176 |
| Oct 27, 2025 | 4.93 | 4.95 | 4.88 | 4.89 | 4.89 | -0.81% | 43,152,869 |
| Oct 24, 2025 | 5.03 | 5.05 | 4.92 | 4.93 | 4.93 | -1.00% | 42,557,541 |
| Oct 23, 2025 | 5.03 | 5.08 | 4.92 | 4.98 | 4.98 | -1.97% | 64,385,825 |
| Oct 22, 2025 | 4.94 | 5.18 | 4.92 | 5.08 | 5.08 | 3.46% | 121,216,632 |
| Oct 21, 2025 | 4.96 | 4.98 | 4.88 | 4.91 | 4.91 | -0.20% | 77,690,877 |
| Oct 20, 2025 | 5.10 | 5.15 | 4.91 | 4.92 | 4.92 | -1.80% | 200,476,996 |
| Oct 17, 2025 | 4.84 | 5.01 | 4.76 | 5.01 | 5.01 | 10.11% | 156,515,594 |
| Oct 16, 2025 | 4.57 | 4.59 | 4.52 | 4.55 | 4.55 | -0.44% | 14,648,278 |
| Oct 15, 2025 | 4.54 | 4.58 | 4.54 | 4.57 | 4.57 | 0.88% | 20,804,253 |
| Oct 14, 2025 | 4.57 | 4.59 | 4.51 | 4.53 | 4.53 | -0.44% | 19,275,858 |
| Oct 13, 2025 | 4.52 | 4.57 | 4.46 | 4.55 | 4.55 | -1.30% | 23,862,450 |
| Oct 10, 2025 | 4.58 | 4.63 | 4.56 | 4.61 | 4.61 | 0.88% | 21,735,131 |
| Oct 9, 2025 | 4.55 | 4.59 | 4.52 | 4.57 | 4.57 | 0.44% | 19,659,882 |
| Sep 30, 2025 | 4.52 | 4.57 | 4.50 | 4.55 | 4.55 | 0.44% | 12,299,650 |
| Sep 29, 2025 | 4.47 | 4.53 | 4.41 | 4.53 | 4.53 | 1.80% | 18,084,639 |
| Sep 26, 2025 | 4.46 | 4.49 | 4.44 | 4.45 | 4.45 | -0.67% | 14,513,200 |
| Sep 25, 2025 | 4.52 | 4.54 | 4.46 | 4.48 | 4.48 | -1.10% | 16,330,899 |
| Sep 24, 2025 | 4.46 | 4.53 | 4.44 | 4.53 | 4.53 | 1.34% | 17,929,652 |
| Sep 23, 2025 | 4.54 | 4.54 | 4.40 | 4.47 | 4.47 | -1.54% | 28,691,257 |
| Sep 22, 2025 | 4.67 | 4.67 | 4.51 | 4.54 | 4.54 | -2.99% | 26,877,004 |
| Sep 19, 2025 | 4.64 | 4.69 | 4.61 | 4.68 | 4.68 | 0.86% | 23,822,821 |
| Sep 18, 2025 | 4.71 | 4.73 | 4.61 | 4.64 | 4.64 | -1.07% | 26,066,791 |
| Sep 17, 2025 | 4.70 | 4.72 | 4.65 | 4.69 | 4.69 | 0.21% | 19,944,582 |
| Sep 16, 2025 | 4.73 | 4.74 | 4.64 | 4.68 | 4.68 | -4.49% | 22,973,500 |
| Sep 15, 2025 | 4.94 | 4.95 | 4.89 | 4.90 | 4.70 | -1.01% | 25,083,276 |
| Sep 12, 2025 | 4.96 | 4.98 | 4.91 | 4.95 | 4.75 | -0.20% | 34,508,632 |
| Sep 11, 2025 | 4.94 | 4.96 | 4.89 | 4.96 | 4.76 | - | 33,328,427 |
| Sep 10, 2025 | 4.99 | 5.09 | 4.94 | 4.96 | 4.76 | -0.60% | 36,277,899 |
| Sep 9, 2025 | 5.00 | 5.02 | 4.93 | 4.99 | 4.79 | 0.20% | 27,343,952 |
| Sep 8, 2025 | 4.88 | 4.98 | 4.86 | 4.98 | 4.78 | 1.43% | 32,971,107 |
| Sep 5, 2025 | 4.88 | 4.91 | 4.85 | 4.91 | 4.71 | 0.41% | 27,960,333 |
| Sep 4, 2025 | 4.92 | 4.94 | 4.82 | 4.89 | 4.69 | -0.61% | 30,101,710 |
| Sep 3, 2025 | 4.95 | 4.98 | 4.88 | 4.92 | 4.72 | -0.81% | 23,016,699 |
| Sep 2, 2025 | 5.05 | 5.06 | 4.91 | 4.96 | 4.76 | -1.20% | 36,475,959 |
| Sep 1, 2025 | 4.92 | 5.05 | 4.84 | 5.02 | 4.82 | 1.83% | 60,935,157 |
| Aug 29, 2025 | 4.86 | 4.99 | 4.85 | 4.93 | 4.73 | 1.23% | 33,992,033 |
| Aug 28, 2025 | 4.85 | 4.88 | 4.77 | 4.87 | 4.67 | 0.41% | 32,339,825 |
| Aug 27, 2025 | 4.95 | 4.97 | 4.85 | 4.85 | 4.65 | -2.41% | 46,528,422 |
| Aug 26, 2025 | 4.95 | 4.99 | 4.92 | 4.97 | 4.77 | 0.40% | 48,306,431 |
| Aug 25, 2025 | 4.97 | 4.99 | 4.90 | 4.95 | 4.75 | 0.61% | 58,428,358 |
| Aug 22, 2025 | 5.03 | 5.05 | 4.88 | 4.92 | 4.72 | -3.34% | 92,713,882 |
| Aug 21, 2025 | 5.10 | 5.19 | 4.95 | 5.09 | 4.88 | 1.60% | 162,499,202 |
| Aug 20, 2025 | 4.76 | 5.01 | 4.76 | 5.01 | 4.81 | 10.11% | 72,772,088 |
| Aug 19, 2025 | 4.53 | 4.58 | 4.52 | 4.55 | 4.36 | 0.44% | 22,708,042 |
| Aug 18, 2025 | 4.56 | 4.62 | 4.51 | 4.53 | 4.35 | -0.44% | 33,217,500 |