Huangshan Novel Co.,Ltd - 002014.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	11.8	11.7	11.7	11.9	11.69	3.35M
January 12, 2026	11.81	11.79	11.79	11.85	11.77	2.7M
January 09, 2026	11.82	11.79	11.79	11.82	11.71	2.88M
January 08, 2026	11.92	11.8	11.8	11.93	11.76	3.5M
January 07, 2026	11.87	11.94	11.94	12.02	11.78	4.47M
January 06, 2026	11.78	11.8	11.8	11.91	11.74	3.13M
January 05, 2026	11.92	11.78	11.78	11.93	11.69	4.05M
December 31, 2025	11.98	11.92	11.92	12.03	11.86	2.09M
December 30, 2025	12.1	11.88	11.88	12.1	11.87	2.38M
December 29, 2025	12.05	12.13	12.13	12.18	11.96	3.12M
December 26, 2025	12.17	12.02	12.02	12.17	12	2.26M
December 25, 2025	12.3	12.17	12.17	12.3	12.06	2.86M
December 24, 2025	11.88	12.21	12.21	12.25	11.85	5.04M
December 23, 2025	11.9	11.95	11.95	12.1	11.72	5.66M
December 22, 2025	11.85	11.72	11.72	11.87	11.69	4.42M
December 19, 2025	12.21	11.88	11.88	12.27	11.84	7.78M
December 18, 2025	12	12.27	12.27	12.29	11.95	4.54M
December 17, 2025	11.9	12.01	12.01	12.04	11.85	3.97M
December 16, 2025	11.85	12.02	12.02	12.1	11.79	5.46M
December 15, 2025	11.83	11.9	11.9	11.99	11.83	3.52M
December 12, 2025	11.75	11.88	11.88	11.9	11.69	3.29M
December 11, 2025	11.8	11.74	11.74	11.81	11.66	1.92M
December 10, 2025	11.73	11.82	11.82	11.85	11.71	2.03M
December 09, 2025	11.66	11.74	11.74	11.84	11.62	3.96M
December 08, 2025	11.84	11.63	11.63	11.87	11.62	3.73M
December 05, 2025	11.51	11.84	11.84	11.9	11.43	6.71M
December 04, 2025	11.52	11.48	11.48	11.61	11.45	3.28M
December 03, 2025	11.44	11.53	11.53	11.58	11.34	3.35M
December 02, 2025	11.28	11.43	11.43	11.46	11.25	3.72M
December 01, 2025	11.2	11.28	11.28	11.28	11.2	1.82M
November 28, 2025	11.32	11.22	11.22	11.32	11.19	3.09M
November 27, 2025	11.23	11.32	11.32	11.34	11.22	1.92M
November 26, 2025	11.4	11.24	11.24	11.43	11.23	3.8M
November 25, 2025	11.39	11.4	11.4	11.43	11.34	1.96M
November 24, 2025	11.33	11.33	11.33	11.43	11.25	2.15M
November 21, 2025	11.45	11.32	11.32	11.53	11.28	3.02M
November 20, 2025	11.38	11.47	11.47	11.55	11.33	2.42M
November 19, 2025	11.4	11.33	11.33	11.43	11.31	1.9M
November 18, 2025	11.36	11.37	11.37	11.48	11.34	2.35M
November 17, 2025	11.5	11.43	11.43	11.56	11.37	2.52M
November 14, 2025	11.52	11.52	11.52	11.66	11.52	1.97M
November 13, 2025	11.54	11.58	11.58	11.6	11.44	2.48M
November 12, 2025	11.6	11.5	11.5	11.66	11.5	2.94M
November 11, 2025	11.51	11.52	11.52	11.56	11.48	2.52M
November 10, 2025	11.37	11.51	11.51	11.51	11.32	3.59M
November 07, 2025	11.34	11.37	11.37	11.41	11.28	2.42M
November 06, 2025	11.27	11.33	11.33	11.41	11.23	3.14M
November 05, 2025	11.22	11.27	11.27	11.31	11.17	1.64M
November 04, 2025	11.33	11.25	11.25	11.43	11.19	4.27M
November 03, 2025	11.41	11.34	11.34	11.51	11.33	2.2M
October 31, 2025	11.29	11.45	11.45	11.56	11.23	3.81M
October 30, 2025	11.25	11.25	11.25	11.33	11.22	2.42M
October 29, 2025	11.24	11.28	11.28	11.29	11.2	2.39M
October 28, 2025	11.3	11.26	11.26	11.39	11.25	1.99M
October 27, 2025	11.3	11.31	11.31	11.35	11.16	4.06M
October 24, 2025	11.45	11.33	11.33	11.45	11.23	4.54M
October 23, 2025	11.32	11.45	11.45	11.48	11.28	2.55M
October 22, 2025	11.25	11.31	11.31	11.34	11.21	2.14M
October 21, 2025	11.27	11.25	11.25	11.29	11.21	1.63M
October 20, 2025	11.27	11.24	11.24	11.28	11.12	2.3M

Huangshan Novel Co.,Ltd (002014.SZ) SHZ