Huapont Life Sciences Co.,Ltd. (SHE:002004)
China · Delayed Price · Currency is CNY 4.860
0.00 (0.00%)
Dec 8, 2025, 3:04 PM CST
Huapont Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 4.89 | 4.93 | 4.84 | 4.86 | 4.86 | - | 26,716,700 |
| Dec 5, 2025 | 4.81 | 4.89 | 4.76 | 4.86 | 4.86 | 0.83% | 24,236,300 |
| Dec 4, 2025 | 4.85 | 4.86 | 4.80 | 4.82 | 4.82 | -0.62% | 21,068,700 |
| Dec 3, 2025 | 4.85 | 4.88 | 4.82 | 4.85 | 4.85 | - | 17,923,288 |
| Dec 2, 2025 | 4.83 | 4.87 | 4.78 | 4.85 | 4.85 | 0.62% | 21,571,748 |
| Dec 1, 2025 | 4.79 | 4.85 | 4.78 | 4.82 | 4.82 | 0.63% | 22,110,950 |
| Nov 28, 2025 | 4.78 | 4.80 | 4.72 | 4.79 | 4.79 | 0.21% | 20,917,067 |
| Nov 27, 2025 | 4.79 | 4.83 | 4.77 | 4.78 | 4.78 | -0.21% | 20,802,470 |
| Nov 26, 2025 | 4.79 | 4.88 | 4.78 | 4.79 | 4.79 | -0.21% | 25,702,400 |
| Nov 25, 2025 | 4.81 | 4.84 | 4.77 | 4.80 | 4.80 | 0.21% | 23,004,840 |
| Nov 24, 2025 | 4.77 | 4.83 | 4.75 | 4.79 | 4.79 | 1.05% | 27,271,520 |
| Nov 21, 2025 | 4.95 | 4.99 | 4.72 | 4.74 | 4.74 | -4.63% | 46,267,490 |
| Nov 20, 2025 | 5.05 | 5.09 | 4.95 | 4.97 | 4.97 | -1.58% | 28,802,580 |
| Nov 19, 2025 | 5.05 | 5.12 | 5.01 | 5.05 | 5.05 | -0.39% | 25,727,010 |
| Nov 18, 2025 | 5.15 | 5.19 | 5.03 | 5.07 | 5.07 | -2.12% | 37,653,500 |
| Nov 17, 2025 | 5.21 | 5.28 | 5.12 | 5.18 | 5.18 | -0.19% | 43,622,460 |
| Nov 14, 2025 | 5.22 | 5.37 | 5.18 | 5.19 | 5.19 | -0.95% | 43,190,510 |
| Nov 13, 2025 | 5.13 | 5.24 | 5.10 | 5.24 | 5.24 | 2.14% | 47,792,730 |
| Nov 12, 2025 | 5.13 | 5.14 | 5.07 | 5.13 | 5.13 | -0.19% | 31,093,210 |
| Nov 11, 2025 | 5.05 | 5.15 | 5.03 | 5.14 | 5.14 | 1.78% | 37,881,100 |
| Nov 10, 2025 | 5.04 | 5.10 | 5.02 | 5.05 | 5.05 | - | 33,802,650 |
| Nov 7, 2025 | 4.95 | 5.10 | 4.92 | 5.05 | 5.05 | 2.02% | 46,712,350 |
| Nov 6, 2025 | 4.93 | 4.96 | 4.91 | 4.95 | 4.95 | 0.81% | 22,074,300 |
| Nov 5, 2025 | 4.86 | 4.94 | 4.85 | 4.91 | 4.91 | 0.41% | 25,490,100 |
| Nov 4, 2025 | 4.97 | 4.98 | 4.86 | 4.89 | 4.89 | -1.81% | 33,077,930 |
| Nov 3, 2025 | 4.89 | 5.00 | 4.86 | 4.98 | 4.98 | 1.84% | 46,625,100 |
| Oct 31, 2025 | 4.94 | 4.95 | 4.86 | 4.89 | 4.89 | -1.01% | 41,070,050 |
| Oct 30, 2025 | 4.94 | 4.98 | 4.89 | 4.94 | 4.94 | -0.20% | 50,519,400 |
| Oct 29, 2025 | 5.00 | 5.02 | 4.91 | 4.95 | 4.95 | 1.02% | 46,645,800 |
| Oct 28, 2025 | 4.89 | 4.90 | 4.82 | 4.90 | 4.90 | 0.20% | 37,349,170 |
| Oct 27, 2025 | 4.93 | 4.95 | 4.88 | 4.89 | 4.89 | -0.81% | 42,713,060 |
| Oct 24, 2025 | 5.03 | 5.05 | 4.92 | 4.93 | 4.93 | -1.00% | 42,244,640 |
| Oct 23, 2025 | 5.03 | 5.08 | 4.92 | 4.98 | 4.98 | -1.97% | 63,793,520 |
| Oct 22, 2025 | 4.94 | 5.18 | 4.92 | 5.08 | 5.08 | 3.46% | 121,216,600 |
| Oct 21, 2025 | 4.96 | 4.98 | 4.88 | 4.91 | 4.91 | -0.20% | 77,690,870 |
| Oct 20, 2025 | 5.10 | 5.15 | 4.91 | 4.92 | 4.92 | -1.80% | 197,062,100 |
| Oct 17, 2025 | 4.84 | 5.01 | 4.76 | 5.01 | 5.01 | 10.11% | 156,221,600 |
| Oct 16, 2025 | 4.57 | 4.59 | 4.52 | 4.55 | 4.55 | -0.44% | 14,479,170 |
| Oct 15, 2025 | 4.54 | 4.58 | 4.54 | 4.57 | 4.57 | 0.88% | 20,714,950 |
| Oct 14, 2025 | 4.57 | 4.59 | 4.51 | 4.53 | 4.53 | -0.44% | 19,275,850 |
| Oct 13, 2025 | 4.52 | 4.57 | 4.46 | 4.55 | 4.55 | -1.30% | 23,639,150 |
| Oct 10, 2025 | 4.58 | 4.63 | 4.56 | 4.61 | 4.61 | 0.88% | 21,629,330 |
| Oct 9, 2025 | 4.55 | 4.59 | 4.52 | 4.57 | 4.57 | 0.44% | 19,659,880 |
| 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% | 18,084,630 |
| Sep 26, 2025 | 4.46 | 4.49 | 4.44 | 4.45 | 4.45 | -0.67% | 14,420,800 |
| Sep 25, 2025 | 4.52 | 4.54 | 4.46 | 4.48 | 4.48 | -1.10% | 16,241,790 |
| Sep 24, 2025 | 4.46 | 4.53 | 4.44 | 4.53 | 4.53 | 1.34% | 17,672,450 |
| Sep 23, 2025 | 4.54 | 4.54 | 4.40 | 4.47 | 4.47 | -1.54% | 28,691,250 |
| Sep 22, 2025 | 4.67 | 4.67 | 4.51 | 4.54 | 4.54 | -2.99% | 26,877,000 |