Huapont Life Sciences Co.,Ltd. (SHE:002004)
China · Delayed Price · Currency is CNY 4.630
-0.070 (-1.49%)
Nov 9, 2026, 3:04 PM CST
Huapont Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.69 | 4.70 | 4.63 | 4.63 | 4.63 | -1.49% | 24,028,799 |
| Nov 6, 2026 | 4.62 | 4.73 | 4.59 | 4.70 | 4.70 | 0.86% | 30,627,824 |
| Nov 5, 2026 | 4.67 | 4.72 | 4.61 | 4.66 | 4.66 | -0.21% | 32,443,640 |
| Nov 4, 2026 | 4.65 | 4.72 | 4.62 | 4.67 | 4.67 | 0.21% | 51,222,895 |
| Nov 3, 2026 | 4.50 | 4.69 | 4.50 | 4.66 | 4.66 | 3.33% | 63,133,466 |
| Nov 2, 2026 | 4.35 | 4.53 | 4.32 | 4.51 | 4.51 | 3.20% | 46,984,072 |
| Oct 30, 2026 | 4.24 | 4.42 | 4.18 | 4.37 | 4.37 | 2.82% | 43,847,909 |
| Oct 29, 2026 | 4.20 | 4.28 | 4.18 | 4.25 | 4.25 | 1.19% | 22,632,483 |
| Oct 28, 2026 | 4.19 | 4.24 | 4.19 | 4.20 | 4.20 | 0.24% | 19,565,807 |
| Oct 27, 2026 | 4.19 | 4.24 | 4.18 | 4.19 | 4.19 | - | 19,061,217 |
| Oct 26, 2026 | 4.17 | 4.23 | 4.11 | 4.19 | 4.19 | -0.48% | 20,757,752 |
| Oct 23, 2026 | 4.16 | 4.22 | 4.10 | 4.21 | 4.21 | 0.96% | 22,181,195 |
| Oct 22, 2026 | 4.25 | 4.26 | 4.15 | 4.17 | 4.17 | -1.88% | 22,432,036 |
| Oct 21, 2026 | 4.33 | 4.36 | 4.23 | 4.25 | 4.25 | -1.39% | 17,350,150 |
| Oct 20, 2026 | 4.34 | 4.35 | 4.28 | 4.31 | 4.31 | -0.92% | 20,294,900 |
| Oct 19, 2026 | 4.31 | 4.41 | 4.31 | 4.35 | 4.35 | -0.23% | 18,290,900 |
| Oct 16, 2026 | 4.38 | 4.46 | 4.30 | 4.36 | 4.36 | 0.46% | 29,839,160 |
| Oct 15, 2026 | 4.32 | 4.37 | 4.29 | 4.34 | 4.34 | -0.46% | 21,806,000 |
| Oct 14, 2026 | 4.40 | 4.44 | 4.35 | 4.36 | 4.36 | -1.13% | 23,802,720 |
| Oct 13, 2026 | 4.45 | 4.49 | 4.38 | 4.41 | 4.41 | -1.56% | 23,702,360 |
| Oct 12, 2026 | 4.55 | 4.60 | 4.46 | 4.48 | 4.48 | -1.97% | 32,697,900 |
| Oct 9, 2026 | 4.35 | 4.59 | 4.35 | 4.57 | 4.57 | 5.06% | 54,648,725 |
| Oct 8, 2026 | 4.35 | 4.40 | 4.34 | 4.35 | 4.35 | 0.23% | 18,263,190 |
| Sep 30, 2026 | 4.24 | 4.35 | 4.24 | 4.34 | 4.34 | 1.88% | 18,967,000 |
| Sep 29, 2026 | 4.28 | 4.32 | 4.23 | 4.26 | 4.26 | -0.93% | 15,526,140 |
| Sep 28, 2026 | 4.30 | 4.33 | 4.26 | 4.30 | 4.30 | - | 15,767,107 |
| Sep 24, 2026 | 4.36 | 4.39 | 4.29 | 4.30 | 4.30 | -1.60% | 16,988,900 |
| Sep 23, 2026 | 4.41 | 4.44 | 4.36 | 4.37 | 4.37 | -0.91% | 20,351,500 |
| Sep 22, 2026 | 4.53 | 4.59 | 4.48 | 4.51 | 4.41 | -0.66% | 28,916,260 |
| Sep 21, 2026 | 4.41 | 4.56 | 4.38 | 4.54 | 4.44 | 3.65% | 37,048,573 |
| Sep 18, 2026 | 4.42 | 4.48 | 4.37 | 4.38 | 4.28 | -0.23% | 29,696,592 |
| Sep 17, 2026 | 4.40 | 4.44 | 4.37 | 4.39 | 4.29 | -0.45% | 16,942,250 |
| Sep 16, 2026 | 4.35 | 4.42 | 4.32 | 4.41 | 4.31 | 0.92% | 22,773,170 |
| Sep 15, 2026 | 4.46 | 4.49 | 4.36 | 4.37 | 4.27 | -1.80% | 27,088,339 |
| Sep 14, 2026 | 4.32 | 4.48 | 4.31 | 4.45 | 4.35 | 1.83% | 36,394,056 |
| Sep 11, 2026 | 4.45 | 4.50 | 4.32 | 4.37 | 4.27 | -4.17% | 63,695,952 |
| Sep 10, 2026 | 4.90 | 4.90 | 4.55 | 4.56 | 4.46 | -0.65% | 79,502,589 |
| Sep 9, 2026 | 4.56 | 4.65 | 4.51 | 4.59 | 4.49 | 0.44% | 25,208,680 |
| Sep 8, 2026 | 4.44 | 4.59 | 4.44 | 4.57 | 4.47 | 2.93% | 31,466,770 |
| Sep 7, 2026 | 4.44 | 4.48 | 4.43 | 4.44 | 4.34 | -0.22% | 14,479,866 |
| Sep 4, 2026 | 4.44 | 4.49 | 4.41 | 4.45 | 4.35 | 0.45% | 19,401,622 |
| Sep 3, 2026 | 4.49 | 4.52 | 4.42 | 4.43 | 4.33 | -1.12% | 17,159,500 |
| Sep 2, 2026 | 4.57 | 4.59 | 4.47 | 4.48 | 4.38 | -2.18% | 25,940,194 |
| Sep 1, 2026 | 4.48 | 4.64 | 4.46 | 4.58 | 4.48 | 2.00% | 37,160,717 |
| Aug 31, 2026 | 4.53 | 4.55 | 4.47 | 4.49 | 4.39 | -1.32% | 23,895,400 |
| Aug 28, 2026 | 4.53 | 4.57 | 4.51 | 4.55 | 4.45 | -0.22% | 19,837,538 |
| Aug 27, 2026 | 4.54 | 4.59 | 4.49 | 4.56 | 4.46 | 0.22% | 28,263,462 |
| Aug 26, 2026 | 4.52 | 4.58 | 4.51 | 4.55 | 4.45 | 0.22% | 18,274,800 |
| Aug 25, 2026 | 4.44 | 4.57 | 4.44 | 4.54 | 4.44 | 1.57% | 24,262,353 |
| Aug 24, 2026 | 4.43 | 4.47 | 4.36 | 4.47 | 4.37 | -0.67% | 36,472,900 |