Huangshan Novel Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	12.31	12.31	12.07	12.11	12.11	-1.54%	3,007,120
Jan 22, 2026	12.16	12.31	12.10	12.30	12.30	1.23%	3,512,080
Jan 21, 2026	12.14	12.22	12.09	12.15	12.15	0.33%	3,119,820
Jan 20, 2026	12.05	12.15	11.97	12.11	12.11	0.92%	3,271,393
Jan 19, 2026	11.62	12.07	11.60	12.00	12.00	3.36%	6,132,052
Jan 16, 2026	11.66	11.71	11.60	11.61	11.61	-0.26%	1,871,584
Jan 15, 2026	11.59	11.70	11.59	11.64	11.64	0.43%	2,140,657
Jan 14, 2026	11.73	11.79	11.55	11.59	11.59	-0.94%	4,116,801
Jan 13, 2026	11.80	11.90	11.69	11.70	11.70	-0.76%	3,354,819
Jan 12, 2026	11.81	11.85	11.77	11.79	11.79	-	2,697,260
Jan 9, 2026	11.82	11.82	11.71	11.79	11.79	-0.08%	2,865,369
Jan 8, 2026	11.92	11.93	11.76	11.80	11.80	-1.17%	3,469,260
Jan 7, 2026	11.87	12.02	11.78	11.94	11.94	1.19%	4,470,524
Jan 6, 2026	11.78	11.91	11.74	11.80	11.80	0.17%	3,106,100
Jan 5, 2026	11.92	11.93	11.69	11.78	11.78	-1.17%	4,054,030
Dec 31, 2025	11.98	12.03	11.86	11.92	11.92	0.34%	2,072,223
Dec 30, 2025	12.10	12.10	11.87	11.88	11.88	-2.06%	2,384,019
Dec 29, 2025	12.05	12.18	11.96	12.13	12.13	0.92%	3,116,580
Dec 26, 2025	12.17	12.17	12.00	12.02	12.02	-1.23%	2,185,977
Dec 25, 2025	12.30	12.30	12.06	12.17	12.17	-0.33%	2,858,856
Dec 24, 2025	11.88	12.25	11.85	12.21	12.21	2.18%	5,040,033
Dec 23, 2025	11.90	12.10	11.72	11.95	11.95	1.96%	5,621,314
Dec 22, 2025	11.85	11.87	11.69	11.72	11.72	-1.35%	4,417,420
Dec 19, 2025	12.21	12.27	11.84	11.88	11.88	-3.18%	7,779,646
Dec 18, 2025	12.00	12.29	11.95	12.27	12.27	2.16%	4,498,461
Dec 17, 2025	11.90	12.04	11.85	12.01	12.01	-0.08%	3,892,868
Dec 16, 2025	11.85	12.10	11.79	12.02	12.02	1.01%	5,402,444
Dec 15, 2025	11.83	11.99	11.83	11.90	11.90	0.17%	3,518,460
Dec 12, 2025	11.75	11.90	11.69	11.88	11.88	1.19%	3,293,760
Dec 11, 2025	11.80	11.81	11.66	11.74	11.74	-0.68%	1,906,527
Dec 10, 2025	11.73	11.85	11.71	11.82	11.82	0.68%	2,027,739
Dec 9, 2025	11.66	11.84	11.62	11.74	11.74	0.95%	3,929,031
Dec 8, 2025	11.84	11.87	11.62	11.63	11.63	-1.77%	3,727,920
Dec 5, 2025	11.51	11.90	11.43	11.84	11.84	3.14%	6,645,877
Dec 4, 2025	11.52	11.61	11.45	11.48	11.48	-0.43%	3,282,980
Dec 3, 2025	11.44	11.58	11.34	11.53	11.53	0.87%	3,348,320
Dec 2, 2025	11.28	11.46	11.25	11.43	11.43	1.33%	3,695,199
Dec 1, 2025	11.20	11.28	11.20	11.28	11.28	0.53%	1,815,342
Nov 28, 2025	11.32	11.32	11.19	11.22	11.22	-0.88%	3,090,730
Nov 27, 2025	11.23	11.34	11.22	11.32	11.32	0.71%	1,891,813
Nov 26, 2025	11.40	11.43	11.23	11.24	11.24	-1.40%	3,795,753
Nov 25, 2025	11.39	11.43	11.34	11.40	11.40	0.62%	1,917,529
Nov 24, 2025	11.33	11.43	11.25	11.33	11.33	0.09%	2,154,978
Nov 21, 2025	11.45	11.53	11.28	11.32	11.32	-1.31%	2,990,341
Nov 20, 2025	11.38	11.55	11.33	11.47	11.47	1.24%	2,419,339
Nov 19, 2025	11.40	11.43	11.31	11.33	11.33	-0.35%	1,898,340
Nov 18, 2025	11.36	11.48	11.34	11.37	11.37	-0.52%	2,342,440
Nov 17, 2025	11.50	11.56	11.37	11.43	11.43	-0.78%	2,523,400
Nov 14, 2025	11.52	11.66	11.52	11.52	11.52	-0.52%	1,969,346
Nov 13, 2025	11.54	11.60	11.44	11.58	11.58	0.70%	2,438,700