Huapont Life Sciences Co.,Ltd. (SHE:002004)
China · Delayed Price · Currency is CNY 4.300
-0.070 (-1.60%)
Sep 24, 2026, 3:04 PM CST
Huapont Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 4.63 | 4.70 | 4.48 | 4.50 | 4.40 | -1.32% | 50,523,795 |
| Aug 20, 2026 | 4.51 | 4.63 | 4.49 | 4.56 | 4.46 | 2.47% | 34,770,346 |
| Aug 19, 2026 | 4.50 | 4.56 | 4.41 | 4.45 | 4.35 | -1.33% | 30,769,612 |
| Aug 18, 2026 | 4.53 | 4.57 | 4.48 | 4.51 | 4.41 | - | 24,432,491 |
| Aug 17, 2026 | 4.55 | 4.56 | 4.39 | 4.51 | 4.41 | -1.53% | 34,074,851 |
| Aug 14, 2026 | 4.54 | 4.63 | 4.50 | 4.58 | 4.48 | 0.88% | 31,041,614 |
| Aug 13, 2026 | 4.50 | 4.68 | 4.43 | 4.54 | 4.44 | 0.89% | 43,985,667 |
| Aug 12, 2026 | 4.50 | 4.55 | 4.45 | 4.50 | 4.40 | - | 22,359,599 |
| Aug 11, 2026 | 4.48 | 4.53 | 4.44 | 4.50 | 4.40 | 0.67% | 24,333,720 |
| Aug 10, 2026 | 4.43 | 4.51 | 4.42 | 4.47 | 4.37 | 0.90% | 22,377,338 |
| Aug 7, 2026 | 4.36 | 4.44 | 4.33 | 4.43 | 4.33 | 1.37% | 24,384,618 |
| Aug 6, 2026 | 4.42 | 4.43 | 4.33 | 4.37 | 4.27 | -1.13% | 20,064,200 |
| Aug 5, 2026 | 4.45 | 4.48 | 4.37 | 4.42 | 4.32 | -0.90% | 19,651,102 |
| Aug 4, 2026 | 4.53 | 4.55 | 4.45 | 4.46 | 4.36 | -1.33% | 19,763,105 |
| Aug 3, 2026 | 4.43 | 4.53 | 4.42 | 4.52 | 4.42 | 2.03% | 20,120,764 |
| Jul 31, 2026 | 4.38 | 4.46 | 4.35 | 4.43 | 4.33 | 0.68% | 26,622,840 |
| Jul 30, 2026 | 4.33 | 4.42 | 4.33 | 4.40 | 4.30 | 1.15% | 21,108,000 |
| Jul 29, 2026 | 4.29 | 4.38 | 4.28 | 4.35 | 4.25 | 1.64% | 22,068,439 |
| Jul 28, 2026 | 4.25 | 4.29 | 4.20 | 4.28 | 4.19 | 0.23% | 18,600,900 |
| Jul 27, 2026 | 4.22 | 4.29 | 4.17 | 4.27 | 4.18 | 1.67% | 26,335,729 |
| Jul 24, 2026 | 4.33 | 4.38 | 4.19 | 4.20 | 4.11 | -2.78% | 21,194,353 |
| Jul 23, 2026 | 4.25 | 4.35 | 4.21 | 4.32 | 4.22 | 1.41% | 21,724,285 |
| Jul 22, 2026 | 4.26 | 4.32 | 4.20 | 4.26 | 4.17 | -0.70% | 27,980,150 |
| Jul 21, 2026 | 4.33 | 4.40 | 4.28 | 4.29 | 4.19 | -1.83% | 33,316,497 |
| Jul 20, 2026 | 4.30 | 4.41 | 4.28 | 4.37 | 4.27 | 1.86% | 33,279,643 |
| Jul 17, 2026 | 4.41 | 4.48 | 4.29 | 4.29 | 4.19 | -2.94% | 30,666,991 |