Huapont Life Sciences Co.,Ltd. (SHE:002004)
China · Delayed Price · Currency is CNY 4.270
+0.070 (1.67%)
Jul 27, 2026, 3:04 PM CST
Huapont Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.22 | 4.29 | 4.17 | 4.27 | 4.27 | 1.67% | 26,335,720 |
| Jul 24, 2026 | 4.33 | 4.38 | 4.19 | 4.20 | 4.20 | -2.78% | 21,194,353 |
| Jul 23, 2026 | 4.25 | 4.35 | 4.21 | 4.32 | 4.32 | 1.41% | 21,724,285 |
| Jul 22, 2026 | 4.26 | 4.32 | 4.20 | 4.26 | 4.26 | -0.70% | 27,980,150 |
| Jul 21, 2026 | 4.33 | 4.40 | 4.28 | 4.29 | 4.29 | -1.83% | 33,316,497 |
| Jul 20, 2026 | 4.30 | 4.41 | 4.28 | 4.37 | 4.37 | 1.86% | 33,279,640 |
| Jul 17, 2026 | 4.41 | 4.48 | 4.29 | 4.29 | 4.29 | -2.94% | 30,666,991 |
| Jul 16, 2026 | 4.42 | 4.47 | 4.35 | 4.42 | 4.42 | -0.23% | 26,137,388 |
| Jul 15, 2026 | 4.27 | 4.43 | 4.24 | 4.43 | 4.43 | 3.50% | 33,420,300 |
| Jul 14, 2026 | 4.18 | 4.30 | 4.17 | 4.28 | 4.28 | 2.15% | 29,586,930 |
| Jul 13, 2026 | 4.13 | 4.24 | 4.11 | 4.19 | 4.19 | 1.45% | 28,369,422 |
| Jul 10, 2026 | 4.07 | 4.18 | 4.03 | 4.13 | 4.13 | 1.23% | 19,998,185 |
| Jul 9, 2026 | 4.13 | 4.16 | 4.06 | 4.08 | 4.08 | -1.69% | 17,230,278 |
| Jul 8, 2026 | 4.10 | 4.20 | 4.05 | 4.15 | 4.15 | 1.22% | 16,935,750 |
| Jul 7, 2026 | 4.18 | 4.18 | 4.06 | 4.10 | 4.10 | -2.15% | 15,895,700 |
| Jul 6, 2026 | 4.13 | 4.23 | 4.09 | 4.19 | 4.19 | 0.72% | 22,354,818 |
| Jul 3, 2026 | 4.16 | 4.20 | 4.09 | 4.16 | 4.16 | 0.24% | 16,001,792 |
| Jul 2, 2026 | 4.03 | 4.16 | 4.02 | 4.15 | 4.15 | 2.98% | 24,029,324 |
| Jul 1, 2026 | 3.92 | 4.05 | 3.92 | 4.03 | 4.03 | 2.54% | 18,785,002 |
| Jun 30, 2026 | 4.04 | 4.06 | 3.90 | 3.93 | 3.93 | -2.72% | 21,358,430 |
| Jun 29, 2026 | 3.99 | 4.09 | 3.89 | 4.04 | 4.04 | 1.25% | 22,774,350 |
| Jun 26, 2026 | 4.08 | 4.09 | 3.98 | 3.99 | 3.99 | -1.97% | 21,154,100 |
| Jun 25, 2026 | 4.15 | 4.17 | 4.05 | 4.07 | 4.07 | -2.63% | 16,352,027 |
| Jun 24, 2026 | 4.21 | 4.25 | 4.13 | 4.18 | 4.18 | - | 16,676,919 |
| Jun 23, 2026 | 4.14 | 4.26 | 4.12 | 4.18 | 4.18 | 0.72% | 17,297,755 |
| Jun 22, 2026 | 4.12 | 4.16 | 3.88 | 4.15 | 4.15 | 0.73% | 23,536,170 |
| Jun 18, 2026 | 4.21 | 4.22 | 4.11 | 4.12 | 4.12 | -1.90% | 13,785,150 |
| Jun 17, 2026 | 4.27 | 4.31 | 4.18 | 4.20 | 4.20 | -2.55% | 17,259,340 |
| Jun 16, 2026 | 4.41 | 4.41 | 4.30 | 4.31 | 4.31 | -2.27% | 22,344,960 |
| Jun 15, 2026 | 4.62 | 4.66 | 4.61 | 4.66 | 4.41 | 0.87% | 27,734,650 |
| Jun 12, 2026 | 4.55 | 4.64 | 4.53 | 4.62 | 4.37 | 1.54% | 27,281,950 |
| Jun 11, 2026 | 4.54 | 4.57 | 4.48 | 4.55 | 4.31 | - | 18,814,280 |
| Jun 10, 2026 | 4.45 | 4.57 | 4.43 | 4.55 | 4.31 | 2.02% | 21,819,850 |
| Jun 9, 2026 | 4.40 | 4.50 | 4.37 | 4.46 | 4.22 | 2.29% | 23,623,077 |
| Jun 8, 2026 | 4.49 | 4.49 | 4.29 | 4.36 | 4.13 | -2.24% | 23,566,000 |
| Jun 5, 2026 | 4.47 | 4.52 | 4.45 | 4.46 | 4.22 | - | 12,181,100 |
| Jun 4, 2026 | 4.54 | 4.57 | 4.45 | 4.46 | 4.22 | -1.98% | 11,874,710 |
| Jun 3, 2026 | 4.59 | 4.59 | 4.49 | 4.55 | 4.31 | -0.66% | 17,615,690 |
| Jun 2, 2026 | 4.62 | 4.65 | 4.57 | 4.58 | 4.33 | -1.08% | 18,223,810 |
| Jun 1, 2026 | 4.53 | 4.65 | 4.51 | 4.63 | 4.38 | 2.21% | 20,742,480 |
| May 29, 2026 | 4.50 | 4.57 | 4.49 | 4.53 | 4.29 | 0.89% | 16,883,440 |
| May 28, 2026 | 4.51 | 4.55 | 4.44 | 4.49 | 4.25 | -0.44% | 15,326,840 |
| May 27, 2026 | 4.60 | 4.61 | 4.47 | 4.51 | 4.27 | -1.96% | 21,649,100 |
| May 26, 2026 | 4.59 | 4.61 | 4.54 | 4.60 | 4.35 | 0.22% | 15,977,600 |
| May 25, 2026 | 4.63 | 4.65 | 4.57 | 4.59 | 4.34 | -0.65% | 18,147,530 |
| May 22, 2026 | 4.67 | 4.69 | 4.59 | 4.62 | 4.37 | -0.65% | 18,806,210 |
| May 21, 2026 | 4.74 | 4.78 | 4.63 | 4.65 | 4.40 | -1.27% | 23,148,820 |
| May 20, 2026 | 4.79 | 4.79 | 4.70 | 4.71 | 4.46 | -1.87% | 19,236,070 |
| May 19, 2026 | 4.72 | 4.81 | 4.71 | 4.80 | 4.54 | 1.69% | 15,925,260 |
| May 18, 2026 | 4.75 | 4.77 | 4.70 | 4.72 | 4.47 | -1.05% | 22,527,740 |