Huapont Life Sciences Co.,Ltd. (SHE:002004)
China · Delayed Price · Currency is CNY 5.11
-0.14 (-2.67%)
At close: Mar 20, 2026
Huapont Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.27 | 5.31 | 5.11 | 5.11 | 5.11 | -2.67% | 33,921,460 |
| Mar 19, 2026 | 5.39 | 5.49 | 5.23 | 5.25 | 5.25 | -2.96% | 36,065,200 |
| Mar 18, 2026 | 5.46 | 5.48 | 5.37 | 5.41 | 5.41 | -0.55% | 25,408,390 |
| Mar 17, 2026 | 5.52 | 5.58 | 5.44 | 5.44 | 5.44 | -1.63% | 27,928,780 |
| Mar 16, 2026 | 5.64 | 5.70 | 5.48 | 5.53 | 5.53 | -1.78% | 47,745,400 |
| Mar 13, 2026 | 5.61 | 5.72 | 5.59 | 5.63 | 5.63 | 0.36% | 52,116,700 |
| Mar 12, 2026 | 5.49 | 5.74 | 5.45 | 5.61 | 5.61 | 2.75% | 79,635,200 |
| Mar 11, 2026 | 5.45 | 5.48 | 5.34 | 5.46 | 5.46 | 0.37% | 39,633,890 |
| Mar 10, 2026 | 5.46 | 5.51 | 5.39 | 5.44 | 5.44 | -0.18% | 30,989,200 |
| Mar 9, 2026 | 5.52 | 5.58 | 5.38 | 5.45 | 5.45 | -1.98% | 46,806,507 |
| Mar 6, 2026 | 5.35 | 5.58 | 5.33 | 5.56 | 5.56 | 3.93% | 39,302,160 |
| Mar 5, 2026 | 5.41 | 5.43 | 5.33 | 5.35 | 5.35 | 0.38% | 23,721,500 |
| Mar 4, 2026 | 5.36 | 5.45 | 5.30 | 5.33 | 5.33 | -1.66% | 32,098,700 |
| Mar 3, 2026 | 5.63 | 5.65 | 5.39 | 5.42 | 5.42 | -3.56% | 46,980,150 |
| Mar 2, 2026 | 5.49 | 5.66 | 5.45 | 5.62 | 5.62 | 1.08% | 53,831,560 |
| Feb 27, 2026 | 5.53 | 5.59 | 5.49 | 5.56 | 5.56 | 0.36% | 26,466,830 |
| Feb 26, 2026 | 5.58 | 5.62 | 5.50 | 5.54 | 5.54 | 0.18% | 33,655,700 |
| Feb 25, 2026 | 5.52 | 5.66 | 5.50 | 5.53 | 5.53 | 0.73% | 40,090,290 |
| Feb 24, 2026 | 5.41 | 5.51 | 5.40 | 5.49 | 5.49 | 2.43% | 30,788,100 |
| Feb 13, 2026 | 5.46 | 5.49 | 5.35 | 5.36 | 5.36 | -1.83% | 27,875,280 |
| Feb 12, 2026 | 5.46 | 5.51 | 5.42 | 5.46 | 5.46 | -0.18% | 29,218,200 |
| Feb 11, 2026 | 5.45 | 5.55 | 5.43 | 5.47 | 5.47 | 0.55% | 34,613,480 |
| Feb 10, 2026 | 5.49 | 5.52 | 5.43 | 5.44 | 5.44 | -0.91% | 31,449,730 |
| Feb 9, 2026 | 5.53 | 5.54 | 5.45 | 5.49 | 5.49 | -0.18% | 35,542,220 |
| Feb 6, 2026 | 5.42 | 5.63 | 5.40 | 5.50 | 5.50 | 1.10% | 46,365,370 |
| Feb 5, 2026 | 5.50 | 5.54 | 5.42 | 5.44 | 5.44 | -1.45% | 30,961,450 |
| Feb 4, 2026 | 5.46 | 5.52 | 5.41 | 5.52 | 5.52 | 0.73% | 32,195,050 |
| Feb 3, 2026 | 5.43 | 5.48 | 5.41 | 5.48 | 5.48 | 1.67% | 34,209,900 |
| Feb 2, 2026 | 5.54 | 5.58 | 5.38 | 5.39 | 5.39 | -3.75% | 59,550,830 |
| Jan 30, 2026 | 5.55 | 5.70 | 5.50 | 5.60 | 5.60 | -0.36% | 47,855,150 |
| Jan 29, 2026 | 5.74 | 5.77 | 5.59 | 5.62 | 5.62 | -3.27% | 70,849,610 |
| Jan 28, 2026 | 5.75 | 6.00 | 5.68 | 5.81 | 5.81 | 0.17% | 77,017,950 |
| Jan 27, 2026 | 5.99 | 6.01 | 5.70 | 5.80 | 5.80 | -1.36% | 90,907,770 |
| Jan 26, 2026 | 5.82 | 6.08 | 5.70 | 5.88 | 5.88 | 4.07% | 158,518,500 |
| Jan 23, 2026 | 5.51 | 5.65 | 5.43 | 5.65 | 5.65 | 2.73% | 78,728,280 |
| Jan 22, 2026 | 5.47 | 5.53 | 5.39 | 5.50 | 5.50 | 1.85% | 73,931,140 |
| Jan 21, 2026 | 5.55 | 5.55 | 5.37 | 5.40 | 5.40 | -4.42% | 113,950,600 |
| Jan 20, 2026 | 5.51 | 5.72 | 5.50 | 5.65 | 5.65 | 1.62% | 94,971,520 |
| Jan 19, 2026 | 5.38 | 5.59 | 5.33 | 5.56 | 5.56 | 2.21% | 89,314,720 |
| Jan 16, 2026 | 5.36 | 5.65 | 5.32 | 5.44 | 5.44 | 1.30% | 115,678,116 |
| Jan 15, 2026 | 5.50 | 5.55 | 5.29 | 5.37 | 5.37 | -1.47% | 145,380,300 |
| Jan 14, 2026 | 4.97 | 5.45 | 4.93 | 5.45 | 5.45 | 10.10% | 172,373,100 |
| Jan 13, 2026 | 4.90 | 5.03 | 4.87 | 4.95 | 4.95 | 1.02% | 55,669,600 |
| Jan 12, 2026 | 4.87 | 4.93 | 4.84 | 4.90 | 4.90 | 0.20% | 33,997,990 |
| Jan 9, 2026 | 4.86 | 4.89 | 4.83 | 4.89 | 4.89 | 0.41% | 26,434,900 |
| Jan 8, 2026 | 4.86 | 4.89 | 4.84 | 4.87 | 4.87 | 0.21% | 16,608,750 |
| Jan 7, 2026 | 4.87 | 4.91 | 4.84 | 4.86 | 4.86 | -0.61% | 20,323,600 |
| Jan 6, 2026 | 4.82 | 4.90 | 4.80 | 4.89 | 4.89 | 1.66% | 25,152,540 |
| Jan 5, 2026 | 4.78 | 4.83 | 4.78 | 4.81 | 4.81 | 0.63% | 21,793,990 |
| Dec 31, 2025 | 4.81 | 4.82 | 4.76 | 4.78 | 4.78 | -0.62% | 16,155,100 |