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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.52	12.42	12.42	12.57	12.36	3.97M
February 12, 2026	12.84	12.52	12.52	12.85	12.5	3.66M
February 11, 2026	12.74	12.81	12.81	12.88	12.64	4.29M
February 10, 2026	12.62	12.74	12.74	12.84	12.58	4.21M
February 09, 2026	12.73	12.6	12.6	12.79	12.5	2.86M
February 06, 2026	12.41	12.67	12.67	12.82	12.41	4.05M
February 05, 2026	12.39	12.51	12.51	12.59	12.3	2.77M
February 04, 2026	12.21	12.36	12.36	12.39	12.2	2.84M
February 03, 2026	12.37	12.2	12.2	12.37	12.14	3.12M
February 02, 2026	12.53	12.23	12.23	12.55	12.22	3.01M
January 30, 2026	12.19	12.59	12.59	12.65	12.18	6.05M
January 29, 2026	12.17	12.25	12.25	12.35	12.15	2.79M
January 28, 2026	12.1	12.24	12.24	12.28	12.03	2.92M
January 27, 2026	12.15	12.04	12.04	12.15	12.01	1.84M
January 26, 2026	12.18	12.15	12.15	12.25	12.05	4.01M
January 23, 2026	12.31	12.11	12.11	12.31	12.07	3.02M
January 22, 2026	12.16	12.3	12.3	12.31	12.1	3.56M
January 21, 2026	12.14	12.15	12.15	12.22	12.09	3.12M
January 20, 2026	12.05	12.11	12.11	12.15	11.97	3.27M
January 19, 2026	11.62	12	12	12.07	11.6	6.13M
January 16, 2026	11.66	11.61	11.61	11.71	11.6	1.91M
January 15, 2026	11.59	11.64	11.64	11.7	11.59	2.16M
January 14, 2026	11.73	11.59	11.59	11.79	11.55	4.12M
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

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