Huapont Life Sciences Co.,Ltd. (SHE:002004)
China
· Delayed Price · Currency is CNY 5.56
+0.21 (3.93%)
At close: Mar 6, 2026
Huapont Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.35 | 5.58 | 5.33 | 5.56 | 5.56 | 3.93% | 39,302,160 |
| Mar 5, 2026 | 5.41 | 5.43 | 5.33 | 5.35 | 5.35 | 0.38% | 23,721,500 |
| Mar 4, 2026 | 5.36 | 5.45 | 5.30 | 5.33 | 5.33 | -1.66% | 32,098,700 |
| Mar 3, 2026 | 5.63 | 5.65 | 5.39 | 5.42 | 5.42 | -3.56% | 46,980,150 |
| Mar 2, 2026 | 5.49 | 5.66 | 5.45 | 5.62 | 5.62 | 1.08% | 53,831,560 |
| Feb 27, 2026 | 5.53 | 5.59 | 5.49 | 5.56 | 5.56 | 0.36% | 26,466,830 |
| Feb 26, 2026 | 5.58 | 5.62 | 5.50 | 5.54 | 5.54 | 0.18% | 33,655,700 |
| Feb 25, 2026 | 5.52 | 5.66 | 5.50 | 5.53 | 5.53 | 0.73% | 40,090,290 |
| Feb 24, 2026 | 5.41 | 5.51 | 5.40 | 5.49 | 5.49 | 2.43% | 30,788,100 |
| Feb 13, 2026 | 5.46 | 5.49 | 5.35 | 5.36 | 5.36 | -1.83% | 27,875,280 |
| Feb 12, 2026 | 5.46 | 5.51 | 5.42 | 5.46 | 5.46 | -0.18% | 29,218,200 |
| Feb 11, 2026 | 5.45 | 5.55 | 5.43 | 5.47 | 5.47 | 0.55% | 34,613,480 |
| Feb 10, 2026 | 5.49 | 5.52 | 5.43 | 5.44 | 5.44 | -0.91% | 31,449,730 |
| Feb 9, 2026 | 5.53 | 5.54 | 5.45 | 5.49 | 5.49 | -0.18% | 35,542,220 |
| Feb 6, 2026 | 5.42 | 5.63 | 5.40 | 5.50 | 5.50 | 1.10% | 46,365,370 |
| 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 |
| Nov 25, 2025 | 4.81 | 4.84 | 4.77 | 4.80 | 4.80 | 0.21% | 23,004,840 |
| Nov 24, 2025 | 4.77 | 4.83 | 4.75 | 4.79 | 4.79 | 1.05% | 27,271,520 |
| Nov 21, 2025 | 4.95 | 4.99 | 4.72 | 4.74 | 4.74 | -4.63% | 46,267,490 |
| Nov 20, 2025 | 5.05 | 5.09 | 4.95 | 4.97 | 4.97 | -1.58% | 28,802,580 |
| Nov 19, 2025 | 5.05 | 5.12 | 5.01 | 5.05 | 5.05 | -0.39% | 25,727,010 |
| Nov 18, 2025 | 5.15 | 5.19 | 5.03 | 5.07 | 5.07 | -2.12% | 37,653,500 |
| Nov 17, 2025 | 5.21 | 5.28 | 5.12 | 5.18 | 5.18 | -0.19% | 43,622,460 |
| Nov 14, 2025 | 5.22 | 5.37 | 5.18 | 5.19 | 5.19 | -0.95% | 43,190,510 |
| Nov 13, 2025 | 5.13 | 5.24 | 5.10 | 5.24 | 5.24 | 2.14% | 47,792,730 |
| Nov 12, 2025 | 5.13 | 5.14 | 5.07 | 5.13 | 5.13 | -0.19% | 31,093,210 |
| Nov 11, 2025 | 5.05 | 5.15 | 5.03 | 5.14 | 5.14 | 1.78% | 37,881,100 |
| Nov 10, 2025 | 5.04 | 5.10 | 5.02 | 5.05 | 5.05 | - | 33,802,650 |
| Nov 7, 2025 | 4.95 | 5.10 | 4.92 | 5.05 | 5.05 | 2.02% | 46,712,350 |
| Nov 6, 2025 | 4.93 | 4.96 | 4.91 | 4.95 | 4.95 | 0.81% | 22,074,300 |
| Nov 5, 2025 | 4.86 | 4.94 | 4.85 | 4.91 | 4.91 | 0.41% | 25,490,100 |
| Nov 4, 2025 | 4.97 | 4.98 | 4.86 | 4.89 | 4.89 | -1.81% | 33,077,930 |
| Nov 3, 2025 | 4.89 | 5.00 | 4.86 | 4.98 | 4.98 | 1.84% | 46,625,100 |
| Oct 31, 2025 | 4.94 | 4.95 | 4.86 | 4.89 | 4.89 | -1.01% | 41,070,050 |
| Oct 30, 2025 | 4.94 | 4.98 | 4.89 | 4.94 | 4.94 | -0.20% | 50,519,400 |
| Oct 29, 2025 | 5.00 | 5.02 | 4.91 | 4.95 | 4.95 | 1.02% | 46,645,800 |
| Oct 28, 2025 | 4.89 | 4.90 | 4.82 | 4.90 | 4.90 | 0.20% | 37,349,170 |
| Oct 27, 2025 | 4.93 | 4.95 | 4.88 | 4.89 | 4.89 | -0.81% | 42,713,060 |
| Oct 24, 2025 | 5.03 | 5.05 | 4.92 | 4.93 | 4.93 | -1.00% | 42,244,640 |
| Oct 23, 2025 | 5.03 | 5.08 | 4.92 | 4.98 | 4.98 | -1.97% | 63,793,520 |
| Oct 22, 2025 | 4.94 | 5.18 | 4.92 | 5.08 | 5.08 | 3.46% | 121,216,600 |
| Oct 21, 2025 | 4.96 | 4.98 | 4.88 | 4.91 | 4.91 | -0.20% | 77,690,870 |
| Oct 20, 2025 | 5.10 | 5.15 | 4.91 | 4.92 | 4.92 | -1.80% | 197,062,100 |
| Oct 17, 2025 | 4.84 | 5.01 | 4.76 | 5.01 | 5.01 | 10.11% | 156,221,600 |
| Oct 16, 2025 | 4.57 | 4.59 | 4.52 | 4.55 | 4.55 | -0.44% | 14,479,170 |
| Oct 15, 2025 | 4.54 | 4.58 | 4.54 | 4.57 | 4.57 | 0.88% | 20,714,950 |
| Oct 14, 2025 | 4.57 | 4.59 | 4.51 | 4.53 | 4.53 | -0.44% | 19,275,850 |
| Oct 13, 2025 | 4.52 | 4.57 | 4.46 | 4.55 | 4.55 | -1.30% | 23,639,150 |
| Oct 10, 2025 | 4.58 | 4.63 | 4.56 | 4.61 | 4.61 | 0.88% | 21,629,330 |
| Oct 9, 2025 | 4.55 | 4.59 | 4.52 | 4.57 | 4.57 | 0.44% | 19,659,880 |
| Sep 30, 2025 | 4.52 | 4.57 | 4.50 | 4.55 | 4.55 | 0.44% | 12,299,650 |