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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	11.35	11.23	11.23	11.38	11.23	1.96M
October 16, 2025	11.36	11.32	11.32	11.44	11.29	1.84M
October 15, 2025	11.33	11.38	11.38	11.39	11.27	2.12M
October 14, 2025	11.3	11.31	11.31	11.35	11.17	2.99M
October 13, 2025	11.21	11.24	11.24	11.36	11.15	2.35M
October 10, 2025	11.19	11.35	11.35	11.37	11.07	3.46M
October 09, 2025	11.26	11.18	11.18	11.29	11.04	3.56M
September 30, 2025	11.3	11.2	11.2	11.3	11.15	3.61M
September 29, 2025	11.4	11.48	11.2	11.5	11.31	2.76M
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

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