Huangshan Novel Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	11.13	11.26	11.08	11.11	10.84	-0.27%	1,743,787
May 20, 2026	11.36	11.36	11.12	11.14	10.87	-1.50%	1,783,600
May 19, 2026	11.26	11.40	11.24	11.31	11.04	-0.18%	2,283,671
May 18, 2026	11.31	11.43	11.24	11.33	11.06	-0.70%	3,341,500
May 15, 2026	11.49	11.50	11.34	11.41	11.13	-0.70%	2,607,909
May 14, 2026	11.52	11.56	11.41	11.49	11.21	-	2,208,900
May 13, 2026	11.64	11.64	11.46	11.49	11.21	-1.37%	2,850,880
May 12, 2026	11.39	11.68	11.33	11.65	11.37	2.46%	4,999,600
May 11, 2026	11.55	11.56	11.32	11.37	11.09	-0.70%	3,023,588
May 8, 2026	11.32	11.52	11.31	11.45	11.17	1.15%	3,419,400
May 7, 2026	11.33	11.75	11.32	11.32	11.05	-	3,694,320
May 6, 2026	11.14	11.33	11.03	11.32	11.05	1.16%	4,240,154
Apr 30, 2026	11.28	11.33	11.14	11.19	10.92	-0.80%	2,920,944
Apr 29, 2026	11.13	11.31	11.12	11.28	11.01	1.35%	2,388,684
Apr 28, 2026	11.20	11.24	11.08	11.13	10.86	-0.71%	2,904,894
Apr 27, 2026	11.34	11.38	11.17	11.21	10.94	-1.67%	3,775,708
Apr 24, 2026	11.30	11.44	11.09	11.40	11.12	-1.89%	5,429,718
Apr 23, 2026	11.85	11.85	11.50	11.62	11.34	-1.94%	3,889,400
Apr 22, 2026	11.99	12.04	11.84	11.85	11.56	-0.92%	1,708,000
Apr 21, 2026	12.05	12.16	11.94	11.96	11.67	-0.58%	2,257,050
Apr 20, 2026	11.89	12.03	11.82	12.03	11.74	1.01%	1,774,119
Apr 17, 2026	12.01	12.02	11.83	11.91	11.62	-0.58%	1,859,700
Apr 16, 2026	11.96	12.03	11.91	11.98	11.69	0.25%	1,395,600
Apr 15, 2026	11.80	11.96	11.77	11.95	11.66	1.70%	2,027,377
Apr 14, 2026	11.73	11.79	11.65	11.75	11.47	0.51%	1,626,041
Apr 13, 2026	11.78	11.79	11.64	11.69	11.41	-1.02%	2,747,920
Apr 10, 2026	11.76	11.92	11.67	11.81	11.52	0.94%	1,997,520
Apr 9, 2026	11.86	11.87	11.67	11.70	11.42	-1.18%	2,030,780
Apr 8, 2026	11.80	11.93	11.72	11.84	11.55	2.07%	2,941,047
Apr 7, 2026	11.71	11.77	11.53	11.60	11.32	-0.43%	2,567,440
Apr 3, 2026	11.97	12.00	11.61	11.65	11.37	-2.10%	2,911,320
Apr 2, 2026	12.10	12.14	11.86	11.90	11.61	-1.08%	2,318,680
Apr 1, 2026	12.02	12.12	11.86	12.03	11.74	1.43%	3,218,336
Mar 31, 2026	12.12	12.19	11.84	11.86	11.57	-2.15%	3,352,830
Mar 30, 2026	11.99	12.20	11.95	12.12	11.83	0.83%	3,257,984
Mar 27, 2026	11.83	12.07	11.81	12.02	11.73	0.75%	2,854,931
Mar 26, 2026	11.79	12.09	11.70	11.93	11.64	2.14%	4,043,571
Mar 25, 2026	11.75	11.82	11.64	11.68	11.40	-0.51%	3,297,615
Mar 24, 2026	11.57	11.74	11.47	11.74	11.46	1.21%	2,900,402
Mar 23, 2026	11.75	11.80	11.36	11.60	11.32	-2.44%	6,606,817
Mar 20, 2026	12.19	12.19	11.86	11.89	11.60	-1.57%	2,826,161
Mar 19, 2026	12.20	12.28	12.03	12.08	11.79	-1.39%	2,395,440
Mar 18, 2026	12.35	12.38	12.13	12.25	11.95	-0.81%	2,370,991
Mar 17, 2026	12.38	12.51	12.32	12.35	12.05	-0.24%	2,803,131
Mar 16, 2026	12.14	12.47	12.08	12.38	12.08	1.64%	5,719,390
Mar 13, 2026	11.90	12.32	11.90	12.18	11.88	1.75%	5,037,180