Huapont Life Sciences Co.,Ltd. (SHE:002004)
China · Delayed Price · Currency is CNY 4.620
-0.030 (-0.65%)
May 22, 2026, 3:04 PM CST
Huapont Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.67 | 4.69 | 4.59 | 4.62 | 4.62 | -0.65% | 18,806,210 |
| May 21, 2026 | 4.74 | 4.78 | 4.63 | 4.65 | 4.65 | -1.27% | 23,148,820 |
| May 20, 2026 | 4.79 | 4.79 | 4.70 | 4.71 | 4.71 | -1.87% | 19,236,070 |
| May 19, 2026 | 4.72 | 4.81 | 4.71 | 4.80 | 4.80 | 1.69% | 15,925,260 |
| May 18, 2026 | 4.75 | 4.77 | 4.70 | 4.72 | 4.72 | -1.05% | 22,527,740 |
| May 15, 2026 | 4.80 | 4.82 | 4.74 | 4.77 | 4.77 | -0.63% | 26,953,320 |
| May 14, 2026 | 4.88 | 4.89 | 4.78 | 4.80 | 4.80 | -1.64% | 26,453,140 |
| May 13, 2026 | 4.88 | 4.91 | 4.86 | 4.88 | 4.88 | -0.41% | 21,160,600 |
| May 12, 2026 | 4.89 | 4.91 | 4.83 | 4.90 | 4.90 | 0.20% | 33,916,100 |
| May 11, 2026 | 4.89 | 4.91 | 4.84 | 4.89 | 4.89 | 0.41% | 34,959,170 |
| May 8, 2026 | 4.86 | 4.88 | 4.84 | 4.87 | 4.87 | 0.62% | 22,013,090 |
| May 7, 2026 | 4.92 | 4.95 | 4.82 | 4.84 | 4.84 | -1.02% | 33,593,660 |
| May 6, 2026 | 4.89 | 4.93 | 4.81 | 4.89 | 4.89 | -1.61% | 46,379,800 |
| Apr 30, 2026 | 5.03 | 5.13 | 4.97 | 4.97 | 4.97 | -0.20% | 32,874,550 |
| Apr 29, 2026 | 4.91 | 5.00 | 4.91 | 4.98 | 4.98 | 1.01% | 27,746,700 |
| Apr 28, 2026 | 4.95 | 4.99 | 4.88 | 4.93 | 4.93 | -0.40% | 35,861,010 |
| Apr 27, 2026 | 5.10 | 5.11 | 4.85 | 4.95 | 4.95 | -4.99% | 80,340,050 |
| Apr 24, 2026 | 5.37 | 5.41 | 5.14 | 5.21 | 5.21 | -3.70% | 53,233,480 |
| Apr 23, 2026 | 5.36 | 5.50 | 5.33 | 5.41 | 5.41 | 3.05% | 55,633,090 |
| Apr 22, 2026 | 5.25 | 5.28 | 5.19 | 5.25 | 5.25 | -0.19% | 20,419,530 |
| Apr 21, 2026 | 5.17 | 5.29 | 5.17 | 5.26 | 5.26 | 1.74% | 26,111,090 |
| Apr 20, 2026 | 5.15 | 5.20 | 5.11 | 5.17 | 5.17 | 0.58% | 20,532,100 |
| Apr 17, 2026 | 5.23 | 5.27 | 5.12 | 5.14 | 5.14 | -2.28% | 25,196,500 |
| Apr 16, 2026 | 5.24 | 5.28 | 5.20 | 5.26 | 5.26 | 0.57% | 19,913,060 |
| Apr 15, 2026 | 5.18 | 5.26 | 5.15 | 5.23 | 5.23 | 1.75% | 29,765,710 |
| Apr 14, 2026 | 5.17 | 5.18 | 5.08 | 5.14 | 5.14 | 0.19% | 24,193,100 |
| Apr 13, 2026 | 5.26 | 5.27 | 5.10 | 5.13 | 5.13 | -3.39% | 37,046,940 |
| Apr 10, 2026 | 5.34 | 5.36 | 5.28 | 5.31 | 5.31 | - | 21,097,400 |
| Apr 9, 2026 | 5.34 | 5.45 | 5.29 | 5.31 | 5.31 | -1.12% | 31,433,500 |
| Apr 8, 2026 | 5.31 | 5.43 | 5.27 | 5.37 | 5.37 | 2.29% | 31,892,400 |
| Apr 7, 2026 | 5.17 | 5.31 | 5.15 | 5.25 | 5.25 | 1.55% | 22,114,300 |
| Apr 3, 2026 | 5.29 | 5.31 | 5.12 | 5.17 | 5.17 | -2.82% | 25,532,350 |
| Apr 2, 2026 | 5.35 | 5.39 | 5.29 | 5.32 | 5.32 | -1.12% | 25,443,460 |
| Apr 1, 2026 | 5.28 | 5.40 | 5.25 | 5.38 | 5.38 | 2.87% | 30,614,340 |
| Mar 31, 2026 | 5.35 | 5.41 | 5.20 | 5.23 | 5.23 | -2.97% | 33,450,730 |
| Mar 30, 2026 | 5.22 | 5.40 | 5.18 | 5.39 | 5.39 | 3.26% | 48,937,700 |
| Mar 27, 2026 | 5.01 | 5.25 | 5.00 | 5.22 | 5.22 | 3.16% | 32,484,040 |
| Mar 26, 2026 | 5.06 | 5.18 | 5.03 | 5.06 | 5.06 | 0.40% | 31,891,430 |
| Mar 25, 2026 | 4.92 | 5.09 | 4.90 | 5.04 | 5.04 | 2.86% | 28,125,630 |
| Mar 24, 2026 | 4.91 | 4.94 | 4.79 | 4.90 | 4.90 | 1.66% | 32,436,210 |
| Mar 23, 2026 | 5.05 | 5.06 | 4.78 | 4.82 | 4.82 | -5.68% | 41,117,550 |
| Mar 20, 2026 | 5.27 | 5.31 | 5.11 | 5.11 | 5.11 | -2.67% | 33,921,460 |
| Mar 19, 2026 | 5.39 | 5.49 | 5.23 | 5.25 | 5.25 | -2.96% | 36,065,200 |
| Mar 18, 2026 | 5.46 | 5.48 | 5.37 | 5.41 | 5.41 | -0.55% | 25,408,390 |
| Mar 17, 2026 | 5.52 | 5.58 | 5.44 | 5.44 | 5.44 | -1.63% | 27,928,780 |
| Mar 16, 2026 | 5.64 | 5.70 | 5.48 | 5.53 | 5.53 | -1.78% | 47,745,400 |
| Mar 13, 2026 | 5.61 | 5.72 | 5.59 | 5.63 | 5.63 | 0.36% | 52,116,700 |
| Mar 12, 2026 | 5.49 | 5.74 | 5.45 | 5.61 | 5.61 | 2.75% | 79,635,200 |
| Mar 11, 2026 | 5.45 | 5.48 | 5.34 | 5.46 | 5.46 | 0.37% | 39,633,890 |
| Mar 10, 2026 | 5.46 | 5.51 | 5.39 | 5.44 | 5.44 | -0.18% | 30,989,200 |