Huapont Life Sciences Co.,Ltd. (SHE:002004)
China
· Delayed Price · Currency is CNY 4.980
+0.050 (1.01%)
Apr 29, 2026, 3:04 PM CST
Huapont Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.37 | 5.37 | 4.91 | 4.98 | - | 1.01% | 20,682,691 |
| Apr 28, 2026 | 4.95 | 4.99 | 4.88 | 4.93 | 4.93 | -0.40% | 35,861,012 |
| 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% | 30,614,345 |
| 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% | 48,937,704 |
| 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% | 28,125,635 |
| Mar 24, 2026 | 4.91 | 4.94 | 4.79 | 4.90 | 4.90 | 1.66% | 32,436,217 |
| 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 |
| Mar 9, 2026 | 5.52 | 5.58 | 5.38 | 5.45 | 5.45 | -1.98% | 46,806,507 |
| 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 |