Stock listing
Shenzhen:002004 Huapont Life Sciences Co., Ltd. (华邦健康) 股价
Follow Huapont Life Sciences Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002004
¥4.37 CNY +0.12 (+2.8%)
Close on Oct 30, 2026
- Day range
- ¥4.18 – ¥4.42 CNYOct 30, 2026
- Volume
- 43.85M sharesOct 30, 2026
- Market cap
- ¥8.65B CNYAt the close on Oct 30, 2026 · price × 1.98B shares outstanding
- 52-week range
- ¥3.88 – ¥6.08 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥120.4M CNYMedian day 23.70M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:002004 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4.37 | +0.12 | +2.8% | ¥4.24 | ¥4.42 | ¥4.18 | 43,847,909 | |
| ¥4.25 | +0.05 | +1.2% | ¥4.20 | ¥4.28 | ¥4.18 | 22,632,483 | |
| ¥4.20 | +0.01 | +0.2% | ¥4.19 | ¥4.24 | ¥4.19 | 19,565,807 | |
| ¥4.19 | 0.00 | 0.0% | ¥4.19 | ¥4.24 | ¥4.18 | 19,061,217 | |
| ¥4.19 | -0.02 | -0.5% | ¥4.17 | ¥4.23 | ¥4.11 | 20,757,752 | |
| ¥4.21 | +0.04 | +1.0% | ¥4.16 | ¥4.22 | ¥4.10 | 22,181,195 | |
| ¥4.17 | -0.08 | -1.9% | ¥4.25 | ¥4.26 | ¥4.15 | 22,432,036 | |
| ¥4.25 | -0.06 | -1.4% | ¥4.33 | ¥4.36 | ¥4.23 | 17,350,150 | |
| ¥4.31 | -0.04 | -0.9% | ¥4.34 | ¥4.35 | ¥4.28 | 20,294,900 | |
| ¥4.35 | -0.01 | -0.2% | ¥4.31 | ¥4.41 | ¥4.31 | 18,290,900 | |
| ¥4.36 | +0.02 | +0.5% | ¥4.38 | ¥4.46 | ¥4.30 | 29,839,160 | |
| ¥4.34 | -0.02 | -0.5% | ¥4.32 | ¥4.37 | ¥4.29 | 21,806,008 | |
| ¥4.36 | -0.05 | -1.1% | ¥4.40 | ¥4.44 | ¥4.35 | 23,802,723 | |
| ¥4.41 | -0.07 | -1.6% | ¥4.45 | ¥4.49 | ¥4.38 | 23,702,365 | |
| ¥4.48 | -0.09 | -2.0% | ¥4.55 | ¥4.60 | ¥4.46 | 32,697,900 | |
| ¥4.57 | +0.22 | +5.1% | ¥4.35 | ¥4.59 | ¥4.35 | 54,623,824 | |
| ¥4.35 | +0.01 | +0.2% | ¥4.35 | ¥4.40 | ¥4.34 | 18,260,090 | |
| ¥4.34 | +0.08 | +1.9% | ¥4.24 | ¥4.35 | ¥4.24 | 18,963,301 | |
| ¥4.26 | -0.04 | -0.9% | ¥4.28 | ¥4.32 | ¥4.23 | 15,526,149 | |
| ¥4.30 | 0.00 | 0.0% | ¥4.30 | ¥4.33 | ¥4.26 | 15,767,107 | |
| ¥4.30 | -0.07 | -1.6% | ¥4.36 | ¥4.39 | ¥4.29 | 16,988,900 | |
| ¥4.37 | -0.14 | -3.1% | ¥4.41 | ¥4.44 | ¥4.36 | 20,351,500 | |
| ¥4.51 | -0.03 | -0.7% | ¥4.53 | ¥4.59 | ¥4.48 | 28,916,264 | |
| ¥4.54 | +0.16 | +3.7% | ¥4.41 | ¥4.56 | ¥4.38 | 37,048,570 | |
| ¥4.38 | -0.01 | -0.2% | ¥4.42 | ¥4.48 | ¥4.37 | 29,696,592 | |
| ¥4.39 | -0.02 | -0.5% | ¥4.40 | ¥4.44 | ¥4.37 | 16,942,250 | |
| ¥4.41 | +0.04 | +0.9% | ¥4.35 | ¥4.42 | ¥4.32 | 22,773,170 | |
| ¥4.37 | -0.08 | -1.8% | ¥4.46 | ¥4.49 | ¥4.36 | 27,088,339 | |
| ¥4.45 | +0.08 | +1.8% | ¥4.32 | ¥4.48 | ¥4.31 | 36,394,056 | |
| ¥4.37 | -0.19 | -4.2% | ¥4.45 | ¥4.50 | ¥4.32 | 63,695,952 | |
| ¥4.56 | -0.03 | -0.7% | ¥4.90 | ¥4.90 | ¥4.55 | 79,502,589 | |
| ¥4.59 | +0.02 | +0.4% | ¥4.56 | ¥4.65 | ¥4.51 | 25,208,680 | |
| ¥4.57 | +0.13 | +2.9% | ¥4.44 | ¥4.59 | ¥4.44 | 31,466,770 | |
| ¥4.44 | -0.01 | -0.2% | ¥4.44 | ¥4.48 | ¥4.43 | 14,479,866 | |
| ¥4.45 | +0.02 | +0.5% | ¥4.44 | ¥4.49 | ¥4.41 | 19,401,622 | |
| ¥4.43 | -0.05 | -1.1% | ¥4.49 | ¥4.52 | ¥4.42 | 17,159,500 | |
| ¥4.48 | -0.10 | -2.2% | ¥4.57 | ¥4.59 | ¥4.47 | 25,940,194 | |
| ¥4.58 | +0.09 | +2.0% | ¥4.48 | ¥4.64 | ¥4.46 | 37,160,717 | |
| ¥4.49 | -0.06 | -1.3% | ¥4.53 | ¥4.55 | ¥4.47 | 23,895,400 | |
| ¥4.55 | -0.01 | -0.2% | ¥4.53 | ¥4.57 | ¥4.51 | 19,837,538 | |
| ¥4.56 | +0.01 | +0.2% | ¥4.54 | ¥4.59 | ¥4.49 | 28,263,462 | |
| ¥4.55 | +0.01 | +0.2% | ¥4.52 | ¥4.58 | ¥4.51 | 18,274,800 | |
| ¥4.54 | +0.07 | +1.6% | ¥4.44 | ¥4.57 | ¥4.44 | 24,262,353 | |
| ¥4.47 | -0.03 | -0.7% | ¥4.43 | ¥4.47 | ¥4.36 | 36,472,900 | |
| ¥4.50 | -0.06 | -1.3% | ¥4.63 | ¥4.70 | ¥4.48 | 50,523,795 | |
| ¥4.56 | +0.11 | +2.5% | ¥4.51 | ¥4.63 | ¥4.49 | 34,770,346 | |
| ¥4.45 | -0.06 | -1.3% | ¥4.50 | ¥4.56 | ¥4.41 | 30,769,612 | |
| ¥4.51 | 0.00 | 0.0% | ¥4.53 | ¥4.57 | ¥4.48 | 24,432,491 | |
| ¥4.51 | -0.07 | -1.5% | ¥4.55 | ¥4.56 | ¥4.39 | 34,074,851 | |
| ¥4.58 | +0.04 | +0.9% | ¥4.54 | ¥4.63 | ¥4.50 | 31,041,614 | |
| ¥4.54 | +0.04 | +0.9% | ¥4.50 | ¥4.68 | ¥4.43 | 43,985,667 | |
| ¥4.50 | 0.00 | 0.0% | ¥4.50 | ¥4.55 | ¥4.45 | 22,359,599 | |
| ¥4.50 | +0.03 | +0.7% | ¥4.48 | ¥4.53 | ¥4.44 | 24,333,720 | |
| ¥4.47 | +0.04 | +0.9% | ¥4.43 | ¥4.51 | ¥4.42 | 22,377,338 | |
| ¥4.43 | +0.06 | +1.4% | ¥4.36 | ¥4.44 | ¥4.33 | 24,384,618 | |
| ¥4.37 | -0.05 | -1.1% | ¥4.42 | ¥4.43 | ¥4.33 | 20,064,200 | |
| ¥4.42 | -0.04 | -0.9% | ¥4.45 | ¥4.48 | ¥4.37 | 19,651,102 | |
| ¥4.46 | -0.06 | -1.3% | ¥4.53 | ¥4.55 | ¥4.45 | 19,763,105 | |
| ¥4.52 | +0.09 | +2.0% | ¥4.43 | ¥4.53 | ¥4.42 | 20,120,764 | |
| ¥4.43 | +0.03 | +0.7% | ¥4.38 | ¥4.46 | ¥4.35 | 26,622,840 | |
| ¥4.40 | +0.05 | +1.1% | ¥4.33 | ¥4.42 | ¥4.33 | 21,108,000 |
- Ticker
- Shenzhen:002004
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Huapont Life Sciences Co., Ltd.