Huangshan Novel Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.02	11.04	10.86	11.04	11.04	-0.09%	4,273,220
Jul 30, 2026	10.82	11.11	10.81	11.05	11.05	2.31%	4,131,520
Jul 29, 2026	10.88	11.03	10.78	10.80	10.80	-0.28%	4,862,420
Jul 28, 2026	10.79	10.91	10.76	10.83	10.83	0.37%	1,893,800
Jul 27, 2026	10.68	10.83	10.63	10.79	10.79	1.03%	1,953,100
Jul 24, 2026	10.85	11.03	10.63	10.68	10.68	-1.75%	3,409,040
Jul 23, 2026	10.82	10.94	10.79	10.87	10.87	0.37%	1,981,280
Jul 22, 2026	10.89	10.93	10.66	10.83	10.83	-1.10%	3,025,160
Jul 21, 2026	10.81	11.04	10.79	10.95	10.95	0.92%	3,796,600
Jul 20, 2026	10.81	10.98	10.67	10.85	10.85	0.37%	2,666,432
Jul 17, 2026	10.94	11.09	10.79	10.81	10.81	-1.10%	2,437,400
Jul 16, 2026	10.89	10.95	10.72	10.93	10.93	0.28%	2,181,220
Jul 15, 2026	10.79	10.96	10.72	10.90	10.90	0.83%	1,716,340
Jul 14, 2026	10.79	10.87	10.62	10.81	10.81	-0.37%	2,480,000
Jul 13, 2026	10.62	10.88	10.43	10.85	10.85	1.97%	2,520,300
Jul 10, 2026	10.53	10.72	10.42	10.64	10.64	0.47%	2,240,687
Jul 9, 2026	10.70	10.70	10.49	10.59	10.59	-1.03%	1,799,660
Jul 8, 2026	10.98	11.03	10.70	10.70	10.70	-2.55%	2,582,681
Jul 7, 2026	11.13	11.13	10.91	10.98	10.98	-1.08%	1,765,600
Jul 6, 2026	11.05	11.24	10.96	11.10	11.10	0.27%	2,127,240
Jul 3, 2026	11.19	11.21	11.06	11.07	11.07	-0.54%	2,567,200
Jul 2, 2026	11.00	11.22	10.97	11.13	11.13	0.18%	2,576,480
Jul 1, 2026	10.56	11.20	10.46	11.11	11.11	5.21%	4,754,267
Jun 30, 2026	10.70	10.70	10.41	10.56	10.56	-1.31%	3,106,116
Jun 29, 2026	10.16	10.84	9.84	10.70	10.70	5.42%	8,265,608
Jun 26, 2026	10.37	10.47	10.08	10.15	10.15	-2.96%	6,039,726
Jun 25, 2026	10.89	10.97	10.10	10.46	10.46	-4.04%	10,742,580
Jun 24, 2026	11.26	11.32	10.85	10.90	10.90	-4.89%	13,807,633
Jun 23, 2026	10.37	11.46	10.37	11.46	11.46	9.98%	15,663,672
Jun 22, 2026	10.24	10.44	10.06	10.42	10.42	0.97%	2,084,678
Jun 18, 2026	10.53	10.57	10.21	10.32	10.32	-2.55%	2,864,378
Jun 17, 2026	10.70	10.83	10.54	10.59	10.59	-1.03%	1,878,331
Jun 16, 2026	10.71	10.81	10.51	10.70	10.70	-0.56%	2,521,920
Jun 15, 2026	10.81	10.89	10.68	10.76	10.76	-0.19%	3,141,501
Jun 12, 2026	10.55	10.78	10.41	10.78	10.78	2.08%	3,031,760
Jun 11, 2026	10.44	10.65	10.39	10.56	10.56	0.86%	2,823,240
Jun 10, 2026	10.34	10.49	10.21	10.47	10.47	0.87%	1,982,045
Jun 9, 2026	10.22	10.45	10.21	10.38	10.38	1.27%	1,804,136
Jun 8, 2026	10.18	10.32	10.04	10.25	10.25	0.69%	2,712,100
Jun 5, 2026	10.20	10.30	10.16	10.18	10.18	0.10%	1,624,000
Jun 4, 2026	10.31	10.40	10.17	10.17	10.17	-1.74%	2,819,880
Jun 3, 2026	10.49	10.50	10.31	10.35	10.35	-1.43%	3,421,740
Jun 2, 2026	10.59	10.70	10.41	10.50	10.50	-0.57%	5,645,210
Jun 1, 2026	10.62	10.64	10.44	10.56	10.56	-0.38%	4,060,104
May 29, 2026	10.77	10.87	10.56	10.60	10.60	-1.58%	2,594,460
May 28, 2026	11.00	11.04	10.72	10.77	10.77	-2.45%	2,314,054
May 27, 2026	10.99	11.07	10.73	11.04	11.04	0.91%	1,972,731
May 26, 2026	11.20	11.22	10.91	10.94	10.94	-2.76%	2,581,582
May 25, 2026	10.95	11.28	10.95	11.25	11.25	3.50%	3,089,550
May 22, 2026	11.11	11.14	11.02	11.14	10.87	0.27%	1,909,477