Huangshan Novel Co.,Ltd (SHE:002014)
China
· Delayed Price · Currency is CNY 11.28
+0.15 (1.35%)
Apr 29, 2026, 3:04 PM CST
Huangshan Novel Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.20 | 11.24 | 11.08 | 11.13 | 11.13 | -0.71% | 2,904,894 |
| Apr 27, 2026 | 11.34 | 11.38 | 11.17 | 11.21 | 11.21 | -1.67% | 3,775,708 |
| Apr 24, 2026 | 11.30 | 11.44 | 11.09 | 11.40 | 11.40 | -1.89% | 5,429,718 |
| Apr 23, 2026 | 11.85 | 11.85 | 11.50 | 11.62 | 11.62 | -1.94% | 3,889,400 |
| Apr 22, 2026 | 11.99 | 12.04 | 11.84 | 11.85 | 11.85 | -0.92% | 1,708,000 |
| Apr 21, 2026 | 12.05 | 12.16 | 11.94 | 11.96 | 11.96 | -0.58% | 2,257,050 |
| Apr 20, 2026 | 11.89 | 12.03 | 11.82 | 12.03 | 12.03 | 1.01% | 1,774,119 |
| Apr 17, 2026 | 12.01 | 12.02 | 11.83 | 11.91 | 11.91 | -0.58% | 1,859,700 |
| Apr 16, 2026 | 11.96 | 12.03 | 11.91 | 11.98 | 11.98 | 0.25% | 1,395,600 |
| Apr 15, 2026 | 11.80 | 11.96 | 11.77 | 11.95 | 11.95 | 1.70% | 2,027,377 |
| Apr 14, 2026 | 11.73 | 11.79 | 11.65 | 11.75 | 11.75 | 0.51% | 1,626,041 |
| Apr 13, 2026 | 11.78 | 11.79 | 11.64 | 11.69 | 11.69 | -1.02% | 2,747,920 |
| Apr 10, 2026 | 11.76 | 11.92 | 11.67 | 11.81 | 11.81 | 0.94% | 1,997,520 |
| Apr 9, 2026 | 11.86 | 11.87 | 11.67 | 11.70 | 11.70 | -1.18% | 2,030,780 |
| Apr 8, 2026 | 11.80 | 11.93 | 11.72 | 11.84 | 11.84 | 2.07% | 2,941,047 |
| Apr 7, 2026 | 11.71 | 11.77 | 11.53 | 11.60 | 11.60 | -0.43% | 2,567,440 |
| Apr 3, 2026 | 11.97 | 12.00 | 11.61 | 11.65 | 11.65 | -2.10% | 2,911,320 |
| Apr 2, 2026 | 12.10 | 12.14 | 11.86 | 11.90 | 11.90 | -1.08% | 2,318,680 |
| Apr 1, 2026 | 12.02 | 12.12 | 11.86 | 12.03 | 12.03 | 1.43% | 3,218,336 |
| Mar 31, 2026 | 12.12 | 12.19 | 11.84 | 11.86 | 11.86 | -2.15% | 3,352,830 |
| Mar 30, 2026 | 11.99 | 12.20 | 11.95 | 12.12 | 12.12 | 0.83% | 3,257,984 |
| Mar 27, 2026 | 11.83 | 12.07 | 11.81 | 12.02 | 12.02 | 0.75% | 2,854,931 |
| Mar 26, 2026 | 11.79 | 12.09 | 11.70 | 11.93 | 11.93 | 2.14% | 4,043,571 |
| Mar 25, 2026 | 11.75 | 11.82 | 11.64 | 11.68 | 11.68 | -0.51% | 3,297,615 |
| Mar 24, 2026 | 11.57 | 11.74 | 11.47 | 11.74 | 11.74 | 1.21% | 2,900,402 |
| Mar 23, 2026 | 11.75 | 11.80 | 11.36 | 11.60 | 11.60 | -2.44% | 6,606,817 |
| Mar 20, 2026 | 12.19 | 12.19 | 11.86 | 11.89 | 11.89 | -1.57% | 2,826,161 |
| Mar 19, 2026 | 12.20 | 12.28 | 12.03 | 12.08 | 12.08 | -1.39% | 2,395,440 |
| Mar 18, 2026 | 12.35 | 12.38 | 12.13 | 12.25 | 12.25 | -0.81% | 2,370,991 |
| Mar 17, 2026 | 12.38 | 12.51 | 12.32 | 12.35 | 12.35 | -0.24% | 2,803,131 |
| Mar 16, 2026 | 12.14 | 12.47 | 12.08 | 12.38 | 12.38 | 1.64% | 5,719,390 |
| Mar 13, 2026 | 11.90 | 12.32 | 11.90 | 12.18 | 12.18 | 1.75% | 5,037,180 |
| Mar 12, 2026 | 11.92 | 12.10 | 11.92 | 11.97 | 11.97 | 0.17% | 2,845,929 |
| Mar 11, 2026 | 11.85 | 11.98 | 11.82 | 11.95 | 11.95 | 0.84% | 2,241,880 |
| Mar 10, 2026 | 11.79 | 11.87 | 11.66 | 11.85 | 11.85 | 1.02% | 2,855,502 |
| Mar 9, 2026 | 11.79 | 11.84 | 11.49 | 11.73 | 11.73 | -1.59% | 5,034,051 |
| Mar 6, 2026 | 11.80 | 11.99 | 11.74 | 11.92 | 11.92 | 1.19% | 3,429,420 |
| Mar 5, 2026 | 11.85 | 11.88 | 11.73 | 11.78 | 11.78 | 0.43% | 2,560,315 |
| Mar 4, 2026 | 12.00 | 12.05 | 11.69 | 11.73 | 11.73 | -2.33% | 4,477,509 |
| Mar 3, 2026 | 12.17 | 12.30 | 12.00 | 12.01 | 12.01 | -1.40% | 2,763,772 |
| Mar 2, 2026 | 12.19 | 12.28 | 12.06 | 12.18 | 12.18 | -1.22% | 2,706,051 |
| Feb 27, 2026 | 12.35 | 12.40 | 12.28 | 12.33 | 12.33 | -0.16% | 1,804,560 |
| Feb 26, 2026 | 12.36 | 12.42 | 12.26 | 12.35 | 12.35 | -0.08% | 2,341,061 |
| Feb 25, 2026 | 12.46 | 12.53 | 12.33 | 12.36 | 12.36 | -0.24% | 2,173,740 |
| Feb 24, 2026 | 12.46 | 12.49 | 12.26 | 12.39 | 12.39 | -0.24% | 3,114,140 |
| Feb 13, 2026 | 12.52 | 12.57 | 12.36 | 12.42 | 12.42 | -0.80% | 3,966,401 |
| Feb 12, 2026 | 12.84 | 12.85 | 12.50 | 12.52 | 12.52 | -2.26% | 3,635,440 |
| Feb 11, 2026 | 12.74 | 12.88 | 12.64 | 12.81 | 12.81 | 0.55% | 4,198,820 |
| Feb 10, 2026 | 12.62 | 12.84 | 12.58 | 12.74 | 12.74 | 1.11% | 4,214,200 |
| Feb 9, 2026 | 12.73 | 12.79 | 12.50 | 12.60 | 12.60 | -0.55% | 2,861,800 |
| Feb 6, 2026 | 12.41 | 12.82 | 12.41 | 12.67 | 12.67 | 1.28% | 4,034,460 |
| Feb 5, 2026 | 12.39 | 12.59 | 12.30 | 12.51 | 12.51 | 1.21% | 2,772,580 |
| Feb 4, 2026 | 12.21 | 12.39 | 12.20 | 12.36 | 12.36 | 1.31% | 2,839,726 |
| Feb 3, 2026 | 12.37 | 12.37 | 12.14 | 12.20 | 12.20 | -0.25% | 3,115,340 |
| Feb 2, 2026 | 12.53 | 12.55 | 12.22 | 12.23 | 12.23 | -2.86% | 3,008,389 |
| Jan 30, 2026 | 12.19 | 12.65 | 12.18 | 12.59 | 12.59 | 2.78% | 5,996,407 |
| Jan 29, 2026 | 12.17 | 12.35 | 12.15 | 12.25 | 12.25 | 0.08% | 2,765,765 |
| Jan 28, 2026 | 12.10 | 12.28 | 12.03 | 12.24 | 12.24 | 1.66% | 2,922,847 |
| Jan 27, 2026 | 12.15 | 12.15 | 12.01 | 12.04 | 12.04 | -0.91% | 1,826,302 |
| Jan 26, 2026 | 12.18 | 12.25 | 12.05 | 12.15 | 12.15 | 0.33% | 3,999,992 |
| Jan 23, 2026 | 12.31 | 12.31 | 12.07 | 12.11 | 12.11 | -1.54% | 3,007,120 |
| Jan 22, 2026 | 12.16 | 12.31 | 12.10 | 12.30 | 12.30 | 1.23% | 3,512,080 |
| Jan 21, 2026 | 12.14 | 12.22 | 12.09 | 12.15 | 12.15 | 0.33% | 3,119,820 |
| Jan 20, 2026 | 12.05 | 12.15 | 11.97 | 12.11 | 12.11 | 0.92% | 3,271,393 |
| Jan 19, 2026 | 11.62 | 12.07 | 11.60 | 12.00 | 12.00 | 3.36% | 6,132,052 |
| Jan 16, 2026 | 11.66 | 11.71 | 11.60 | 11.61 | 11.61 | -0.26% | 1,871,584 |
| Jan 15, 2026 | 11.59 | 11.70 | 11.59 | 11.64 | 11.64 | 0.43% | 2,140,657 |
| Jan 14, 2026 | 11.73 | 11.79 | 11.55 | 11.59 | 11.59 | -0.94% | 4,116,801 |
| Jan 13, 2026 | 11.80 | 11.90 | 11.69 | 11.70 | 11.70 | -0.76% | 3,354,819 |
| Jan 12, 2026 | 11.81 | 11.85 | 11.77 | 11.79 | 11.79 | - | 2,697,260 |
| Jan 9, 2026 | 11.82 | 11.82 | 11.71 | 11.79 | 11.79 | -0.08% | 2,865,369 |
| Jan 8, 2026 | 11.92 | 11.93 | 11.76 | 11.80 | 11.80 | -1.17% | 3,469,260 |
| Jan 7, 2026 | 11.87 | 12.02 | 11.78 | 11.94 | 11.94 | 1.19% | 4,470,524 |
| Jan 6, 2026 | 11.78 | 11.91 | 11.74 | 11.80 | 11.80 | 0.17% | 3,106,100 |
| Jan 5, 2026 | 11.92 | 11.93 | 11.69 | 11.78 | 11.78 | -1.17% | 4,054,030 |
| Dec 31, 2025 | 11.98 | 12.03 | 11.86 | 11.92 | 11.92 | 0.34% | 2,072,223 |
| Dec 30, 2025 | 12.10 | 12.10 | 11.87 | 11.88 | 11.88 | -2.06% | 2,384,019 |
| Dec 29, 2025 | 12.05 | 12.18 | 11.96 | 12.13 | 12.13 | 0.92% | 3,116,580 |
| Dec 26, 2025 | 12.17 | 12.17 | 12.00 | 12.02 | 12.02 | -1.23% | 2,185,977 |
| Dec 25, 2025 | 12.30 | 12.30 | 12.06 | 12.17 | 12.17 | -0.33% | 2,858,856 |
| Dec 24, 2025 | 11.88 | 12.25 | 11.85 | 12.21 | 12.21 | 2.18% | 5,040,033 |
| Dec 23, 2025 | 11.90 | 12.10 | 11.72 | 11.95 | 11.95 | 1.96% | 5,621,314 |
| Dec 22, 2025 | 11.85 | 11.87 | 11.69 | 11.72 | 11.72 | -1.35% | 4,417,420 |
| Dec 19, 2025 | 12.21 | 12.27 | 11.84 | 11.88 | 11.88 | -3.18% | 7,779,646 |
| Dec 18, 2025 | 12.00 | 12.29 | 11.95 | 12.27 | 12.27 | 2.16% | 4,498,461 |
| Dec 17, 2025 | 11.90 | 12.04 | 11.85 | 12.01 | 12.01 | -0.08% | 3,892,868 |
| Dec 16, 2025 | 11.85 | 12.10 | 11.79 | 12.02 | 12.02 | 1.01% | 5,402,444 |
| Dec 15, 2025 | 11.83 | 11.99 | 11.83 | 11.90 | 11.90 | 0.17% | 3,518,460 |
| Dec 12, 2025 | 11.75 | 11.90 | 11.69 | 11.88 | 11.88 | 1.19% | 3,293,760 |
| Dec 11, 2025 | 11.80 | 11.81 | 11.66 | 11.74 | 11.74 | -0.68% | 1,906,527 |
| Dec 10, 2025 | 11.73 | 11.85 | 11.71 | 11.82 | 11.82 | 0.68% | 2,027,739 |
| Dec 9, 2025 | 11.66 | 11.84 | 11.62 | 11.74 | 11.74 | 0.95% | 3,929,031 |
| Dec 8, 2025 | 11.84 | 11.87 | 11.62 | 11.63 | 11.63 | -1.77% | 3,727,920 |
| Dec 5, 2025 | 11.51 | 11.90 | 11.43 | 11.84 | 11.84 | 3.14% | 6,645,877 |
| Dec 4, 2025 | 11.52 | 11.61 | 11.45 | 11.48 | 11.48 | -0.43% | 3,282,980 |
| Dec 3, 2025 | 11.44 | 11.58 | 11.34 | 11.53 | 11.53 | 0.87% | 3,348,320 |
| Dec 2, 2025 | 11.28 | 11.46 | 11.25 | 11.43 | 11.43 | 1.33% | 3,695,199 |
| Dec 1, 2025 | 11.20 | 11.28 | 11.20 | 11.28 | 11.28 | 0.53% | 1,815,342 |
| Nov 28, 2025 | 11.32 | 11.32 | 11.19 | 11.22 | 11.22 | -0.88% | 3,090,730 |
| Nov 27, 2025 | 11.23 | 11.34 | 11.22 | 11.32 | 11.32 | 0.71% | 1,891,813 |