Huapont Life Sciences Co.,Ltd. (SHE:002004)
China · Delayed Price · Currency is CNY 5.57
+0.13 (2.39%)
Feb 6, 2026, 11:05 AM CST
Huapont Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 4.83 | 4.83 | 4.74 | 4.81 | 4.81 | -0.21% | 19,272,400 |
| Dec 29, 2025 | 4.91 | 4.91 | 4.81 | 4.82 | 4.82 | -1.23% | 21,347,200 |
| Dec 26, 2025 | 4.86 | 4.90 | 4.85 | 4.88 | 4.88 | 0.21% | 17,930,340 |
| Dec 25, 2025 | 4.87 | 4.91 | 4.86 | 4.87 | 4.87 | - | 14,369,610 |
| Dec 24, 2025 | 4.84 | 4.89 | 4.81 | 4.87 | 4.87 | 0.83% | 17,539,350 |
| Dec 23, 2025 | 4.85 | 4.88 | 4.81 | 4.83 | 4.83 | -0.62% | 18,995,100 |
| Dec 22, 2025 | 4.91 | 4.94 | 4.86 | 4.86 | 4.86 | -1.22% | 20,666,700 |
| Dec 19, 2025 | 4.81 | 4.93 | 4.78 | 4.92 | 4.92 | 2.50% | 28,369,570 |
| Dec 18, 2025 | 4.70 | 4.82 | 4.69 | 4.80 | 4.80 | 2.13% | 22,320,560 |
| Dec 17, 2025 | 4.66 | 4.73 | 4.63 | 4.70 | 4.70 | 0.64% | 18,130,980 |
| Dec 16, 2025 | 4.73 | 4.73 | 4.64 | 4.67 | 4.67 | -1.06% | 17,586,410 |
| Dec 15, 2025 | 4.66 | 4.73 | 4.66 | 4.72 | 4.72 | 1.07% | 14,709,370 |
| Dec 12, 2025 | 4.70 | 4.73 | 4.67 | 4.67 | 4.67 | -0.64% | 19,368,500 |
| Dec 11, 2025 | 4.74 | 4.76 | 4.69 | 4.70 | 4.70 | -0.84% | 18,660,000 |
| Dec 10, 2025 | 4.77 | 4.79 | 4.70 | 4.74 | 4.74 | -1.04% | 22,545,800 |
| Dec 9, 2025 | 4.84 | 4.86 | 4.78 | 4.79 | 4.79 | -1.44% | 20,640,300 |
| 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 |