Huapont Life Sciences Co., Ltd. Class A 002004
SZSE · China · Process Industries
CNY 4.34+0.08 (+1.88%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.34 | +1.88% | CNY 4.24 | CNY 4.35 | CNY 4.24 | 18.96M |
| 2026-09-29 | CNY 4.26 | -0.93% | CNY 4.28 | CNY 4.32 | CNY 4.23 | 15.53M |
| 2026-09-28 | CNY 4.30 | 0.00% | CNY 4.30 | CNY 4.33 | CNY 4.26 | 15.77M |
| 2026-09-24 | CNY 4.30 | -1.60% | CNY 4.36 | CNY 4.39 | CNY 4.29 |
| 16.99M |
| 2026-09-23 | CNY 4.37 | -3.10% | CNY 4.41 | CNY 4.44 | CNY 4.36 | 20.35M |
| 2026-09-22 | CNY 4.51 | -0.66% | CNY 4.53 | CNY 4.59 | CNY 4.48 | 28.92M |
| 2026-09-21 | CNY 4.54 | +3.65% | CNY 4.41 | CNY 4.56 | CNY 4.38 | 37.05M |
| 2026-09-18 | CNY 4.38 | -0.23% | CNY 4.42 | CNY 4.48 | CNY 4.37 | 29.70M |
| 2026-09-17 | CNY 4.39 | -0.45% | CNY 4.40 | CNY 4.44 | CNY 4.37 | 16.94M |
| 2026-09-16 | CNY 4.41 | +0.92% | CNY 4.35 | CNY 4.42 | CNY 4.32 | 22.77M |
| 2026-09-15 | CNY 4.37 | -1.80% | CNY 4.46 | CNY 4.49 | CNY 4.36 | 27.09M |
| 2026-09-14 | CNY 4.45 | +1.83% | CNY 4.32 | CNY 4.48 | CNY 4.31 | 36.39M |
| 2026-09-11 | CNY 4.37 | -4.17% | CNY 4.45 | CNY 4.50 | CNY 4.32 | 63.70M |
| 2026-09-10 | CNY 4.56 | -0.65% | CNY 4.90 | CNY 4.90 | CNY 4.55 | 79.50M |
| 2026-09-09 | CNY 4.59 | +0.44% | CNY 4.56 | CNY 4.65 | CNY 4.51 | 25.21M |
| 2026-09-08 | CNY 4.57 | +2.93% | CNY 4.44 | CNY 4.59 | CNY 4.44 | 31.47M |
| 2026-09-07 | CNY 4.44 | -0.22% | CNY 4.44 | CNY 4.48 | CNY 4.43 | 14.48M |
| 2026-09-04 | CNY 4.45 | +0.45% | CNY 4.44 | CNY 4.49 | CNY 4.41 | 19.40M |
| 2026-09-03 | CNY 4.43 | -1.12% | CNY 4.49 | CNY 4.52 | CNY 4.42 | 17.16M |
| 2026-09-02 | CNY 4.48 | -2.18% | CNY 4.57 | CNY 4.59 | CNY 4.47 | 25.94M |
| 2026-09-01 | CNY 4.58 | +2.00% | CNY 4.48 | CNY 4.64 | CNY 4.46 | 37.16M |
| 2026-08-31 | CNY 4.49 | -1.32% | CNY 4.53 | CNY 4.55 | CNY 4.47 | 23.90M |
| 2026-08-28 | CNY 4.55 | -0.22% | CNY 4.53 | CNY 4.57 | CNY 4.51 | 19.84M |
| 2026-08-27 | CNY 4.56 | +0.22% | CNY 4.54 | CNY 4.59 | CNY 4.49 | 28.26M |
| 2026-08-26 | CNY 4.55 | +0.22% | CNY 4.52 | CNY 4.58 | CNY 4.51 | 18.27M |
| 2026-08-25 | CNY 4.54 | +1.57% | CNY 4.44 | CNY 4.57 | CNY 4.44 | 24.26M |
| 2026-08-24 | CNY 4.47 | -0.67% | CNY 4.43 | CNY 4.47 | CNY 4.36 | 36.47M |
| 2026-08-21 | CNY 4.50 | -1.32% | CNY 4.63 | CNY 4.70 | CNY 4.48 | 50.52M |
| 2026-08-20 | CNY 4.56 | +2.47% | CNY 4.51 | CNY 4.63 | CNY 4.49 | 34.77M |
| 2026-08-19 | CNY 4.45 | -1.33% | CNY 4.50 | CNY 4.56 | CNY 4.41 | 30.77M |
| 2026-08-18 | CNY 4.51 | 0.00% | CNY 4.53 | CNY 4.57 | CNY 4.48 | 24.43M |
| 2026-08-17 | CNY 4.51 | -1.53% | CNY 4.55 | CNY 4.56 | CNY 4.39 | 34.07M |
| 2026-08-14 | CNY 4.58 | +0.88% | CNY 4.54 | CNY 4.63 | CNY 4.50 | 31.04M |
| 2026-08-13 | CNY 4.54 | +0.89% | CNY 4.50 | CNY 4.68 | CNY 4.43 | 43.99M |
| 2026-08-12 | CNY 4.50 | 0.00% | CNY 4.50 | CNY 4.55 | CNY 4.45 | 22.36M |
| 2026-08-11 | CNY 4.50 | +0.67% | CNY 4.48 | CNY 4.53 | CNY 4.44 | 24.33M |
| 2026-08-10 | CNY 4.47 | +0.90% | CNY 4.43 | CNY 4.51 | CNY 4.42 | 22.38M |
| 2026-08-07 | CNY 4.43 | +1.37% | CNY 4.36 | CNY 4.44 | CNY 4.33 | 24.38M |
| 2026-08-06 | CNY 4.37 | -1.13% | CNY 4.42 | CNY 4.43 | CNY 4.33 | 20.06M |
| 2026-08-05 | CNY 4.42 | -0.90% | CNY 4.45 | CNY 4.48 | CNY 4.37 | 19.65M |
| 2026-08-04 | CNY 4.46 | -1.33% | CNY 4.53 | CNY 4.55 | CNY 4.45 | 19.76M |
| 2026-08-03 | CNY 4.52 | +2.03% | CNY 4.43 | CNY 4.53 | CNY 4.42 | 20.12M |
| 2026-07-31 | CNY 4.43 | +0.68% | CNY 4.38 | CNY 4.46 | CNY 4.35 | 26.62M |
| 2026-07-30 | CNY 4.40 | +1.15% | CNY 4.33 | CNY 4.42 | CNY 4.33 | 21.11M |
| 2026-07-29 | CNY 4.35 | +1.64% | CNY 4.29 | CNY 4.38 | CNY 4.28 | 22.07M |
| 2026-07-28 | CNY 4.28 | +0.23% | CNY 4.25 | CNY 4.29 | CNY 4.20 | 18.60M |
| 2026-07-27 | CNY 4.27 | +1.67% | CNY 4.22 | CNY 4.29 | CNY 4.17 | 26.34M |
| 2026-07-24 | CNY 4.20 | -2.78% | CNY 4.33 | CNY 4.38 | CNY 4.19 | 21.19M |
| 2026-07-23 | CNY 4.32 | +1.41% | CNY 4.25 | CNY 4.35 | CNY 4.21 | 21.72M |
| 2026-07-22 | CNY 4.26 | -0.70% | CNY 4.26 | CNY 4.32 | CNY 4.20 | 27.98M |
| 2026-07-21 | CNY 4.29 | -1.83% | CNY 4.33 | CNY 4.40 | CNY 4.28 | 33.32M |
| 2026-07-20 | CNY 4.37 | +1.86% | CNY 4.30 | CNY 4.41 | CNY 4.28 | 33.28M |
| 2026-07-17 | CNY 4.29 | -2.94% | CNY 4.41 | CNY 4.48 | CNY 4.29 | 30.67M |
| 2026-07-16 | CNY 4.42 | -0.23% | CNY 4.42 | CNY 4.47 | CNY 4.35 | 26.14M |
| 2026-07-15 | CNY 4.43 | +3.50% | CNY 4.27 | CNY 4.43 | CNY 4.24 | 33.42M |
| 2026-07-14 | CNY 4.28 | +2.15% | CNY 4.18 | CNY 4.30 | CNY 4.17 | 29.59M |
| 2026-07-13 | CNY 4.19 | +1.45% | CNY 4.13 | CNY 4.24 | CNY 4.11 | 28.37M |
| 2026-07-10 | CNY 4.13 | +1.23% | CNY 4.07 | CNY 4.18 | CNY 4.03 | 20.00M |
| 2026-07-09 | CNY 4.08 | -1.69% | CNY 4.13 | CNY 4.16 | CNY 4.06 | 17.23M |
| 2026-07-08 | CNY 4.15 | +1.22% | CNY 4.10 | CNY 4.20 | CNY 4.05 | 16.94M |
| 2026-07-07 | CNY 4.10 | -2.15% | CNY 4.18 | CNY 4.18 | CNY 4.06 | 15.90M |
| 2026-07-06 | CNY 4.19 | +0.72% | CNY 4.13 | CNY 4.23 | CNY 4.09 | 22.35M |
| 2026-07-03 | CNY 4.16 | +0.24% | CNY 4.16 | CNY 4.20 | CNY 4.09 | 16.00M |
| 2026-07-02 | CNY 4.15 | +2.98% | CNY 4.03 | CNY 4.16 | CNY 4.02 | 24.03M |
| 2026-07-01 | CNY 4.03 | +2.54% | CNY 3.92 | CNY 4.05 | CNY 3.92 | 18.79M |
| 2026-06-30 | CNY 3.93 | -2.72% | CNY 4.04 | CNY 4.06 | CNY 3.90 | 21.36M |
| 2026-06-29 | CNY 4.04 | +1.25% | CNY 3.99 | CNY 4.09 | CNY 3.89 | 22.77M |
| 2026-06-26 | CNY 3.99 | -1.97% | CNY 4.08 | CNY 4.09 | CNY 3.98 | 21.15M |
| 2026-06-25 | CNY 4.07 | -2.63% | CNY 4.15 | CNY 4.17 | CNY 4.05 | 16.35M |
| 2026-06-24 | CNY 4.18 | 0.00% | CNY 4.21 | CNY 4.25 | CNY 4.13 | 16.68M |
| 2026-06-23 | CNY 4.18 | +0.72% | CNY 4.14 | CNY 4.26 | CNY 4.12 | 17.30M |
| 2026-06-22 | CNY 4.15 | +0.73% | CNY 4.12 | CNY 4.16 | CNY 3.88 | 23.54M |
| 2026-06-18 | CNY 4.12 | -1.90% | CNY 4.21 | CNY 4.22 | CNY 4.11 | 13.79M |
| 2026-06-17 | CNY 4.20 | -2.55% | CNY 4.27 | CNY 4.31 | CNY 4.18 | 17.26M |
| 2026-06-16 | CNY 4.31 | -7.51% | CNY 4.41 | CNY 4.41 | CNY 4.30 | 22.34M |
| 2026-06-15 | CNY 4.66 | +0.87% | CNY 4.62 | CNY 4.66 | CNY 4.61 | 27.73M |
| 2026-06-12 | CNY 4.62 | +1.54% | CNY 4.55 | CNY 4.64 | CNY 4.53 | 27.28M |
| 2026-06-11 | CNY 4.55 | 0.00% | CNY 4.54 | CNY 4.57 | CNY 4.48 | 18.81M |
| 2026-06-10 | CNY 4.55 | +2.02% | CNY 4.45 | CNY 4.57 | CNY 4.43 | 21.82M |
| 2026-06-09 | CNY 4.46 | +2.29% | CNY 4.40 | CNY 4.50 | CNY 4.37 | 23.62M |
| 2026-06-08 | CNY 4.36 | -2.24% | CNY 4.49 | CNY 4.49 | CNY 4.29 | 23.57M |
| 2026-06-05 | CNY 4.46 | 0.00% | CNY 4.47 | CNY 4.52 | CNY 4.45 | 12.18M |
| 2026-06-04 | CNY 4.46 | -1.98% | CNY 4.54 | CNY 4.57 | CNY 4.45 | 11.87M |
| 2026-06-03 | CNY 4.55 | -0.66% | CNY 4.59 | CNY 4.59 | CNY 4.49 | 17.62M |
| 2026-06-02 | CNY 4.58 | -1.08% | CNY 4.62 | CNY 4.65 | CNY 4.57 | 18.22M |
| 2026-06-01 | CNY 4.63 | +2.21% | CNY 4.53 | CNY 4.65 | CNY 4.51 | 20.74M |
| 2026-05-29 | CNY 4.53 | +0.89% | CNY 4.50 | CNY 4.57 | CNY 4.49 | 16.88M |
| 2026-05-28 | CNY 4.49 | -0.44% | CNY 4.51 | CNY 4.55 | CNY 4.44 | 15.33M |
| 2026-05-27 | CNY 4.51 | -1.96% | CNY 4.60 | CNY 4.61 | CNY 4.47 | 21.65M |
| 2026-05-26 | CNY 4.60 | +0.22% | CNY 4.59 | CNY 4.61 | CNY 4.54 | 15.98M |