Huapont Life Sciences Co.,Ltd. (SHE:002004)
China · Delayed Price · Currency is CNY 4.950
-0.010 (-0.20%)
Sep 12, 2025, 3:04 PM CST
Huapont Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.96 | 4.98 | 4.91 | 4.95 | 4.95 | -0.20% | 34,867,732 |
| Sep 11, 2025 | 4.94 | 4.96 | 4.89 | 4.96 | 4.96 | - | 33,680,527 |
| Sep 10, 2025 | 4.99 | 5.09 | 4.94 | 4.96 | 4.96 | -0.60% | 36,425,799 |
| Sep 9, 2025 | 5.00 | 5.02 | 4.93 | 4.99 | 4.99 | 0.20% | 27,501,552 |
| Sep 8, 2025 | 4.88 | 4.98 | 4.86 | 4.98 | 4.98 | 1.43% | 33,436,307 |
| Sep 5, 2025 | 4.88 | 4.91 | 4.85 | 4.91 | 4.91 | 0.41% | 27,960,333 |
| Sep 4, 2025 | 4.92 | 4.94 | 4.82 | 4.89 | 4.89 | -0.61% | 30,202,910 |
| Sep 3, 2025 | 4.95 | 4.98 | 4.88 | 4.92 | 4.92 | -0.81% | 23,263,499 |
| Sep 2, 2025 | 5.05 | 5.06 | 4.91 | 4.96 | 4.96 | -1.20% | 36,641,485 |
| Sep 1, 2025 | 4.92 | 5.05 | 4.84 | 5.02 | 5.02 | 1.83% | 60,935,157 |
| Aug 29, 2025 | 4.86 | 4.99 | 4.85 | 4.93 | 4.93 | 1.23% | 34,239,233 |
| Aug 28, 2025 | 4.85 | 4.88 | 4.77 | 4.87 | 4.87 | 0.41% | 32,669,925 |
| Aug 27, 2025 | 4.95 | 4.97 | 4.85 | 4.85 | 4.85 | -2.41% | 46,528,422 |
| Aug 26, 2025 | 4.95 | 4.99 | 4.92 | 4.97 | 4.97 | 0.40% | 49,015,731 |
| Aug 25, 2025 | 4.97 | 4.99 | 4.90 | 4.95 | 4.95 | 0.61% | 58,428,358 |
| Aug 22, 2025 | 5.03 | 5.05 | 4.88 | 4.92 | 4.92 | -3.34% | 94,433,511 |
| Aug 21, 2025 | 5.10 | 5.19 | 4.95 | 5.09 | 5.09 | 1.60% | 162,499,202 |
| Aug 20, 2025 | 4.76 | 5.01 | 4.76 | 5.01 | 5.01 | 10.11% | 72,791,688 |
| Aug 19, 2025 | 4.53 | 4.58 | 4.52 | 4.55 | 4.55 | 0.44% | 22,973,542 |
| Aug 18, 2025 | 4.56 | 4.62 | 4.51 | 4.53 | 4.53 | -0.44% | 33,651,600 |
| Aug 15, 2025 | 4.43 | 4.56 | 4.42 | 4.55 | 4.55 | 2.71% | 28,491,800 |
| Aug 14, 2025 | 4.48 | 4.51 | 4.42 | 4.43 | 4.43 | -1.34% | 23,287,672 |
| Aug 13, 2025 | 4.45 | 4.51 | 4.43 | 4.49 | 4.49 | 0.90% | 25,651,150 |
| Aug 12, 2025 | 4.45 | 4.48 | 4.44 | 4.45 | 4.45 | - | 14,759,672 |
| Aug 11, 2025 | 4.45 | 4.46 | 4.40 | 4.45 | 4.45 | 0.23% | 18,199,044 |
| Aug 8, 2025 | 4.44 | 4.45 | 4.40 | 4.44 | 4.44 | -0.22% | 13,425,200 |
| Aug 7, 2025 | 4.47 | 4.50 | 4.43 | 4.45 | 4.45 | -0.22% | 19,467,900 |
| Aug 6, 2025 | 4.42 | 4.49 | 4.39 | 4.46 | 4.46 | 0.68% | 26,816,701 |
| Aug 5, 2025 | 4.41 | 4.45 | 4.40 | 4.43 | 4.43 | 0.45% | 16,196,300 |
| Aug 4, 2025 | 4.42 | 4.44 | 4.34 | 4.41 | 4.41 | - | 23,410,401 |
| Aug 1, 2025 | 4.37 | 4.47 | 4.37 | 4.41 | 4.41 | 0.68% | 21,186,902 |
| Jul 31, 2025 | 4.45 | 4.46 | 4.36 | 4.38 | 4.38 | -1.57% | 20,857,100 |
| Jul 30, 2025 | 4.43 | 4.50 | 4.42 | 4.45 | 4.45 | 0.23% | 19,947,900 |
| Jul 29, 2025 | 4.46 | 4.47 | 4.38 | 4.44 | 4.44 | -0.22% | 25,348,894 |
| Jul 28, 2025 | 4.45 | 4.50 | 4.40 | 4.45 | 4.45 | -0.45% | 24,548,823 |
| Jul 25, 2025 | 4.50 | 4.53 | 4.46 | 4.47 | 4.47 | -0.67% | 20,156,759 |
| Jul 24, 2025 | 4.47 | 4.51 | 4.45 | 4.50 | 4.50 | 0.90% | 20,231,650 |
| Jul 23, 2025 | 4.52 | 4.52 | 4.45 | 4.46 | 4.46 | -0.67% | 17,680,074 |
| Jul 22, 2025 | 4.46 | 4.49 | 4.44 | 4.49 | 4.49 | 0.45% | 17,193,295 |
| Jul 21, 2025 | 4.41 | 4.49 | 4.41 | 4.47 | 4.47 | 1.36% | 22,704,343 |
| Jul 18, 2025 | 4.43 | 4.44 | 4.37 | 4.41 | 4.41 | -0.45% | 13,828,788 |
| Jul 17, 2025 | 4.40 | 4.45 | 4.40 | 4.43 | 4.43 | 0.45% | 13,484,111 |
| Jul 16, 2025 | 4.37 | 4.41 | 4.34 | 4.41 | 4.41 | 0.92% | 15,620,650 |
| Jul 15, 2025 | 4.42 | 4.43 | 4.32 | 4.37 | 4.37 | -1.35% | 20,634,548 |
| Jul 14, 2025 | 4.37 | 4.44 | 4.35 | 4.43 | 4.43 | 1.37% | 21,545,414 |
| Jul 11, 2025 | 4.37 | 4.39 | 4.35 | 4.37 | 4.37 | -0.23% | 19,338,600 |
| Jul 10, 2025 | 4.30 | 4.39 | 4.30 | 4.38 | 4.38 | 1.39% | 20,962,176 |
| Jul 9, 2025 | 4.32 | 4.34 | 4.29 | 4.32 | 4.32 | -0.23% | 16,501,108 |
| Jul 8, 2025 | 4.26 | 4.37 | 4.25 | 4.33 | 4.33 | 1.64% | 24,126,117 |
| Jul 7, 2025 | 4.24 | 4.28 | 4.23 | 4.26 | 4.26 | 0.24% | 13,894,042 |