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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.44	11.41	11.41	11.49	11.31	1.74M
September 25, 2025	11.52	11.46	11.46	11.57	11.38	3.28M
September 24, 2025	11.55	11.49	11.49	11.63	11.45	2.68M
September 23, 2025	11.57	11.59	11.59	11.59	11.41	2.39M
September 22, 2025	11.68	11.5	11.5	11.68	11.48	2.16M
September 19, 2025	11.47	11.68	11.68	11.69	11.4	3.67M
September 18, 2025	11.68	11.46	11.46	11.68	11.42	3.87M
September 17, 2025	11.69	11.66	11.66	11.77	11.62	2.07M
September 16, 2025	11.62	11.7	11.7	11.71	11.57	3.15M
September 15, 2025	11.7	11.6	11.6	11.77	11.53	3.81M
September 12, 2025	11.75	11.72	11.72	11.79	11.67	2.54M
September 11, 2025	11.69	11.7	11.7	11.74	11.59	2.66M
September 10, 2025	11.84	11.69	11.69	11.89	11.64	3.46M
September 09, 2025	11.66	11.86	11.86	11.87	11.62	5.23M
September 08, 2025	11.45	11.66	11.66	11.68	11.43	4.84M
September 05, 2025	11.43	11.43	11.43	11.45	11.3	2.76M
September 04, 2025	11.25	11.42	11.42	11.45	11.16	4.7M
September 03, 2025	11.36	11.25	11.25	11.37	11.24	2.39M
September 02, 2025	11.25	11.36	11.36	11.38	11.24	4.02M
September 01, 2025	11.32	11.23	11.23	11.4	11.2	4.51M
August 29, 2025	11.29	11.3	11.3	11.43	11.26	4.12M
August 28, 2025	11.39	11.27	11.27	11.39	11.15	4.38M
August 27, 2025	11.6	11.32	11.32	11.6	11.3	5.5M
August 26, 2025	11.55	11.56	11.56	11.61	11.42	6.04M
August 25, 2025	11.51	11.6	11.6	11.63	11.47	4.69M
August 22, 2025	11.5	11.51	11.51	11.58	11.43	4.07M
August 21, 2025	11.31	11.5	11.5	11.58	11.28	7.51M
August 20, 2025	11.2	11.3	11.3	11.34	11.2	3.91M
August 19, 2025	11.22	11.24	11.24	11.24	11.15	3.74M
August 18, 2025	11.3	11.22	11.22	11.36	11.18	6.43M
August 15, 2025	11.35	11.29	11.29	11.36	11.19	4.36M
August 14, 2025	11.43	11.27	11.27	11.48	11.27	4.03M
August 13, 2025	11.5	11.43	11.43	11.5	11.33	2.97M
August 12, 2025	11.38	11.45	11.45	11.51	11.36	4.37M
August 11, 2025	11.61	11.38	11.38	11.61	11.35	7.77M
August 08, 2025	11.63	11.61	11.61	11.67	11.59	2.21M
August 07, 2025	11.67	11.62	11.62	11.68	11.54	2.28M
August 06, 2025	11.72	11.69	11.69	11.72	11.58	2.14M
August 05, 2025	11.68	11.69	11.69	11.73	11.62	2.28M
August 04, 2025	11.4	11.65	11.65	11.67	11.4	2.62M
August 01, 2025	11.66	11.49	11.49	11.66	11.46	5.12M
July 31, 2025	11.67	11.62	11.62	11.7	11.55	2.31M
July 30, 2025	11.61	11.67	11.67	11.71	11.6	3.43M
July 29, 2025	11.6	11.62	11.62	11.65	11.54	1.94M
July 28, 2025	11.74	11.57	11.57	11.78	11.5	3.58M
July 25, 2025	11.75	11.74	11.74	11.79	11.65	3.31M
July 24, 2025	11.78	11.73	11.73	11.79	11.61	3.35M
July 23, 2025	11.82	11.76	11.76	11.89	11.75	2.85M
July 22, 2025	11.89	11.81	11.81	11.96	11.8	2.49M
July 21, 2025	11.86	11.89	11.89	11.93	11.79	1.75M
July 18, 2025	11.97	11.86	11.86	11.99	11.82	1.99M
July 17, 2025	11.96	11.96	11.96	12.05	11.87	1.81M
July 16, 2025	11.9	11.94	11.94	11.97	11.86	1.28M
July 15, 2025	12	11.91	11.91	12	11.82	1.83M
July 14, 2025	11.82	11.96	11.96	11.98	11.82	2.46M
July 11, 2025	11.85	11.82	11.82	11.95	11.79	2.76M
July 10, 2025	11.86	11.85	11.85	11.92	11.71	2.23M
July 09, 2025	11.96	11.86	11.86	12.01	11.83	2.3M
July 08, 2025	12.02	11.93	11.93	12.15	11.92	3M
July 07, 2025	12.04	12.05	12.05	12.09	11.92	1.87M

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