Huangshan Novel Co.,Ltd (SHE:002014)
China · Delayed Price · Currency is CNY 11.29
-0.07 (-0.62%)
Sep 3, 2025, 10:45 AM CST
Huangshan Novel Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11.29 | 11.43 | 11.26 | 11.30 | 11.30 | 0.27% | 4,123,746 |
| Aug 28, 2025 | 11.39 | 11.39 | 11.15 | 11.27 | 11.27 | -0.44% | 4,381,420 |
| Aug 27, 2025 | 11.60 | 11.60 | 11.30 | 11.32 | 11.32 | -2.08% | 5,501,306 |
| Aug 26, 2025 | 11.55 | 11.61 | 11.42 | 11.56 | 11.56 | -0.34% | 6,040,340 |
| Aug 25, 2025 | 11.51 | 11.63 | 11.47 | 11.60 | 11.60 | 0.78% | 4,688,901 |
| Aug 22, 2025 | 11.50 | 11.58 | 11.43 | 11.51 | 11.51 | 0.09% | 4,067,368 |
| Aug 21, 2025 | 11.31 | 11.58 | 11.28 | 11.50 | 11.50 | 1.77% | 7,513,426 |
| Aug 20, 2025 | 11.20 | 11.34 | 11.20 | 11.30 | 11.30 | 0.53% | 3,909,464 |
| Aug 19, 2025 | 11.22 | 11.24 | 11.15 | 11.24 | 11.24 | 0.18% | 3,737,940 |
| Aug 18, 2025 | 11.30 | 11.36 | 11.18 | 11.22 | 11.22 | -0.62% | 6,430,200 |
| Aug 15, 2025 | 11.35 | 11.36 | 11.19 | 11.29 | 11.29 | 0.18% | 4,362,760 |
| Aug 14, 2025 | 11.43 | 11.48 | 11.27 | 11.27 | 11.27 | -1.40% | 4,034,183 |
| Aug 13, 2025 | 11.50 | 11.50 | 11.33 | 11.43 | 11.43 | -0.17% | 2,971,880 |
| Aug 12, 2025 | 11.38 | 11.51 | 11.36 | 11.45 | 11.45 | 0.62% | 4,366,421 |
| Aug 11, 2025 | 11.61 | 11.61 | 11.35 | 11.38 | 11.38 | -1.98% | 7,771,940 |
| Aug 8, 2025 | 11.63 | 11.67 | 11.59 | 11.61 | 11.61 | -0.09% | 2,208,880 |
| Aug 7, 2025 | 11.67 | 11.68 | 11.54 | 11.62 | 11.62 | -0.60% | 2,280,780 |
| Aug 6, 2025 | 11.72 | 11.72 | 11.58 | 11.69 | 11.69 | - | 2,135,341 |
| Aug 5, 2025 | 11.68 | 11.73 | 11.62 | 11.69 | 11.69 | 0.34% | 2,280,260 |
| Aug 4, 2025 | 11.40 | 11.67 | 11.40 | 11.65 | 11.65 | 1.39% | 2,624,700 |
| Aug 1, 2025 | 11.66 | 11.66 | 11.46 | 11.49 | 11.49 | -1.12% | 5,122,820 |
| Jul 31, 2025 | 11.67 | 11.70 | 11.55 | 11.62 | 11.62 | -0.43% | 2,309,540 |
| Jul 30, 2025 | 11.61 | 11.71 | 11.60 | 11.67 | 11.67 | 0.43% | 3,430,538 |
| Jul 29, 2025 | 11.60 | 11.65 | 11.54 | 11.62 | 11.62 | 0.43% | 1,936,718 |
| Jul 28, 2025 | 11.74 | 11.78 | 11.50 | 11.57 | 11.57 | -1.45% | 3,577,760 |
| Jul 25, 2025 | 11.75 | 11.79 | 11.65 | 11.74 | 11.74 | 0.09% | 3,306,193 |
| Jul 24, 2025 | 11.78 | 11.79 | 11.61 | 11.73 | 11.73 | -0.26% | 3,345,740 |
| Jul 23, 2025 | 11.82 | 11.89 | 11.75 | 11.76 | 11.76 | -0.42% | 2,845,444 |
| Jul 22, 2025 | 11.89 | 11.96 | 11.80 | 11.81 | 11.81 | -0.67% | 2,491,864 |
| Jul 21, 2025 | 11.86 | 11.93 | 11.79 | 11.89 | 11.89 | 0.25% | 1,748,320 |
| Jul 18, 2025 | 11.97 | 11.99 | 11.82 | 11.86 | 11.86 | -0.84% | 1,994,680 |
| Jul 17, 2025 | 11.96 | 12.05 | 11.87 | 11.96 | 11.96 | 0.17% | 1,810,520 |
| Jul 16, 2025 | 11.90 | 11.97 | 11.86 | 11.94 | 11.94 | 0.25% | 1,282,651 |
| Jul 15, 2025 | 12.00 | 12.00 | 11.82 | 11.91 | 11.91 | -0.42% | 1,829,980 |
| Jul 14, 2025 | 11.82 | 11.98 | 11.82 | 11.96 | 11.96 | 1.18% | 2,457,360 |
| Jul 11, 2025 | 11.85 | 11.95 | 11.79 | 11.82 | 11.82 | -0.25% | 2,763,213 |
| Jul 10, 2025 | 11.86 | 11.92 | 11.71 | 11.85 | 11.85 | -0.08% | 2,229,928 |
| Jul 9, 2025 | 11.96 | 12.01 | 11.83 | 11.86 | 11.86 | -0.59% | 2,295,940 |
| Jul 8, 2025 | 12.02 | 12.15 | 11.92 | 11.93 | 11.93 | -1.00% | 3,002,040 |
| Jul 7, 2025 | 12.04 | 12.09 | 11.92 | 12.05 | 12.05 | -0.08% | 1,869,520 |
| Jul 4, 2025 | 12.08 | 12.15 | 12.04 | 12.06 | 12.06 | -0.41% | 1,240,273 |
| Jul 3, 2025 | 12.05 | 12.12 | 11.96 | 12.11 | 12.11 | 0.92% | 2,029,620 |
| Jul 2, 2025 | 11.99 | 12.10 | 11.95 | 12.00 | 12.00 | -0.08% | 1,918,720 |
| Jul 1, 2025 | 12.10 | 12.27 | 11.97 | 12.01 | 12.01 | -0.91% | 3,130,244 |
| Jun 30, 2025 | 12.05 | 12.15 | 11.92 | 12.12 | 12.12 | 0.92% | 2,119,520 |
| Jun 27, 2025 | 12.04 | 12.14 | 11.93 | 12.01 | 12.01 | -0.33% | 1,591,409 |
| Jun 26, 2025 | 12.15 | 12.17 | 11.99 | 12.05 | 12.05 | -0.74% | 1,550,900 |
| Jun 25, 2025 | 11.98 | 12.16 | 11.98 | 12.14 | 12.14 | 1.17% | 2,456,120 |
| Jun 24, 2025 | 11.90 | 12.02 | 11.85 | 12.00 | 12.00 | 1.01% | 2,856,300 |
| Jun 23, 2025 | 11.79 | 11.88 | 11.50 | 11.88 | 11.88 | - | 3,301,380 |