Huangshan Novel Co.,Ltd (SHE:002014)
China · Delayed Price · Currency is CNY 11.34
+0.16 (1.43%)
Oct 10, 2025, 2:45 PM CST
Huangshan Novel Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11.19 | 11.37 | 11.07 | 11.35 | 11.35 | 1.52% | 3,462,450 |
| Oct 9, 2025 | 11.26 | 11.29 | 11.04 | 11.18 | 11.18 | -0.18% | 3,558,509 |
| Sep 30, 2025 | 11.30 | 11.30 | 11.15 | 11.20 | 11.20 | -2.44% | 3,612,542 |
| Sep 29, 2025 | 11.40 | 11.50 | 11.31 | 11.48 | 11.20 | 0.61% | 2,764,923 |
| Sep 26, 2025 | 11.44 | 11.49 | 11.31 | 11.41 | 11.13 | -0.44% | 1,736,960 |
| Sep 25, 2025 | 11.52 | 11.57 | 11.38 | 11.46 | 11.18 | -0.26% | 3,283,320 |
| Sep 24, 2025 | 11.55 | 11.63 | 11.45 | 11.49 | 11.21 | -0.86% | 2,675,650 |
| Sep 23, 2025 | 11.57 | 11.59 | 11.41 | 11.59 | 11.31 | 0.78% | 2,388,933 |
| Sep 22, 2025 | 11.68 | 11.68 | 11.48 | 11.50 | 11.22 | -1.54% | 2,155,966 |
| Sep 19, 2025 | 11.47 | 11.69 | 11.40 | 11.68 | 11.40 | 1.92% | 3,665,856 |
| Sep 18, 2025 | 11.68 | 11.68 | 11.42 | 11.46 | 11.18 | -1.72% | 3,870,302 |
| Sep 17, 2025 | 11.69 | 11.77 | 11.62 | 11.66 | 11.38 | -0.34% | 2,066,500 |
| Sep 16, 2025 | 11.62 | 11.71 | 11.57 | 11.70 | 11.41 | 0.86% | 3,145,726 |
| Sep 15, 2025 | 11.70 | 11.77 | 11.53 | 11.60 | 11.32 | -1.02% | 3,813,261 |
| Sep 12, 2025 | 11.75 | 11.79 | 11.67 | 11.72 | 11.43 | 0.17% | 2,536,340 |
| Sep 11, 2025 | 11.69 | 11.74 | 11.59 | 11.70 | 11.41 | 0.09% | 2,661,682 |
| Sep 10, 2025 | 11.84 | 11.89 | 11.64 | 11.69 | 11.40 | -1.43% | 3,462,828 |
| Sep 9, 2025 | 11.66 | 11.87 | 11.62 | 11.86 | 11.57 | 1.72% | 5,225,078 |
| Sep 8, 2025 | 11.45 | 11.68 | 11.43 | 11.66 | 11.38 | 2.01% | 4,836,207 |
| Sep 5, 2025 | 11.43 | 11.45 | 11.30 | 11.43 | 11.15 | 0.09% | 2,758,274 |
| Sep 4, 2025 | 11.25 | 11.45 | 11.16 | 11.42 | 11.14 | 1.51% | 4,701,396 |
| Sep 3, 2025 | 11.36 | 11.37 | 11.24 | 11.25 | 10.98 | -0.97% | 2,386,100 |
| Sep 2, 2025 | 11.25 | 11.38 | 11.24 | 11.36 | 11.08 | 1.16% | 4,020,568 |
| Sep 1, 2025 | 11.32 | 11.40 | 11.20 | 11.23 | 10.96 | -0.62% | 4,507,681 |
| Aug 29, 2025 | 11.29 | 11.43 | 11.26 | 11.30 | 11.02 | 0.27% | 4,123,746 |
| Aug 28, 2025 | 11.39 | 11.39 | 11.15 | 11.27 | 11.00 | -0.44% | 4,381,420 |
| Aug 27, 2025 | 11.60 | 11.60 | 11.30 | 11.32 | 11.04 | -2.08% | 5,501,306 |
| Aug 26, 2025 | 11.55 | 11.61 | 11.42 | 11.56 | 11.28 | -0.34% | 6,040,340 |
| Aug 25, 2025 | 11.51 | 11.63 | 11.47 | 11.60 | 11.32 | 0.78% | 4,688,901 |
| Aug 22, 2025 | 11.50 | 11.58 | 11.43 | 11.51 | 11.23 | 0.09% | 4,067,368 |
| Aug 21, 2025 | 11.31 | 11.58 | 11.28 | 11.50 | 11.22 | 1.77% | 7,513,426 |
| Aug 20, 2025 | 11.20 | 11.34 | 11.20 | 11.30 | 11.02 | 0.53% | 3,909,464 |
| Aug 19, 2025 | 11.22 | 11.24 | 11.15 | 11.24 | 10.97 | 0.18% | 3,737,940 |
| Aug 18, 2025 | 11.30 | 11.36 | 11.18 | 11.22 | 10.95 | -0.62% | 6,430,200 |
| Aug 15, 2025 | 11.35 | 11.36 | 11.19 | 11.29 | 11.01 | 0.18% | 4,362,760 |
| Aug 14, 2025 | 11.43 | 11.48 | 11.27 | 11.27 | 11.00 | -1.40% | 4,034,183 |
| Aug 13, 2025 | 11.50 | 11.50 | 11.33 | 11.43 | 11.15 | -0.17% | 2,971,880 |
| Aug 12, 2025 | 11.38 | 11.51 | 11.36 | 11.45 | 11.17 | 0.62% | 4,366,421 |
| Aug 11, 2025 | 11.61 | 11.61 | 11.35 | 11.38 | 11.10 | -1.98% | 7,771,940 |
| Aug 8, 2025 | 11.63 | 11.67 | 11.59 | 11.61 | 11.33 | -0.09% | 2,208,880 |
| Aug 7, 2025 | 11.67 | 11.68 | 11.54 | 11.62 | 11.34 | -0.60% | 2,280,780 |
| Aug 6, 2025 | 11.72 | 11.72 | 11.58 | 11.69 | 11.40 | - | 2,135,341 |
| Aug 5, 2025 | 11.68 | 11.73 | 11.62 | 11.69 | 11.40 | 0.34% | 2,280,260 |
| Aug 4, 2025 | 11.40 | 11.67 | 11.40 | 11.65 | 11.37 | 1.39% | 2,624,700 |
| Aug 1, 2025 | 11.66 | 11.66 | 11.46 | 11.49 | 11.21 | -1.12% | 5,122,820 |
| Jul 31, 2025 | 11.67 | 11.70 | 11.55 | 11.62 | 11.34 | -0.43% | 2,309,540 |
| Jul 30, 2025 | 11.61 | 11.71 | 11.60 | 11.67 | 11.39 | 0.43% | 3,430,538 |
| Jul 29, 2025 | 11.60 | 11.65 | 11.54 | 11.62 | 11.34 | 0.43% | 1,936,718 |
| Jul 28, 2025 | 11.74 | 11.78 | 11.50 | 11.57 | 11.29 | -1.45% | 3,577,760 |
| Jul 25, 2025 | 11.75 | 11.79 | 11.65 | 11.74 | 11.45 | 0.09% | 3,306,193 |