Huangshan Novel Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.55	10.57	10.21	10.26	-	-3.12%	2,076,252
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
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