股库 StockLibs

Huapont Life Sciences

华邦健康 SZ002004 Forward-adjusted MAIN R Margin-eligible · 2013-09-16
4.34 +0.08 (+1.88%)
Sectors
ThemeMedical Aesthetics +1.13% ThemePharmaceutical E-commerce +1.59% ThemeTourism Concept -0.09% ThemeHair Treatment +1.46% ThemePrivate Hospitals +0.81% ThemeFluorine Chemical Concept +0.03% IndustryChemical Pharmaceuticals +2.11% RegionChongqing +0.80%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
4.24
High
4.35
Low
4.24
Prev close
4.26
Amplitude
2.58%
Volume
19.0M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.31
MA10
4.33
MA20
4.35
MA60
4.32
🕰 Time machine Pick a date to see history up to that day
MA5 MA10 MA20 MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify
Summarise with AI →

All stocks

#DateOpenHighLowCloseVolume
1 2026-09-30 4.24 4.35 4.24 4.34 19M
2 2026-09-29 4.28 4.32 4.23 4.26 16M
3 2026-09-28 4.30 4.33 4.26 4.30 16M
4 2026-09-24 4.36 4.39 4.29 4.30 17M
5 2026-09-23 4.41 4.44 4.36 4.37 20M
6 2026-09-22 4.43 4.49 4.38 4.41 29M
7 2026-09-21 4.31 4.46 4.28 4.44 37M
8 2026-09-18 4.32 4.38 4.27 4.28 30M
9 2026-09-17 4.30 4.34 4.27 4.29 17M
10 2026-09-16 4.25 4.32 4.22 4.31 23M
11 2026-09-15 4.36 4.39 4.26 4.27 27M
12 2026-09-14 4.22 4.38 4.21 4.35 36M

52W

Data range
3.78 28.7% 5.73

High/low over the last 250 trading days, and where the price sits.

← Stocks