Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Huangshan Novel Co.,Ltd (002014.SZ)

10.68
-0.17
(-1.57%)
At close: April 30 at 3:04:51 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202510.8410.8810.6410.6810.684,330,560
Apr 29, 202510.7810.9110.7110.8510.853,596,142
Apr 28, 202510.9210.9610.7710.8010.804,825,760
Apr 25, 202510.9911.0910.8110.8910.896,148,722
Apr 24, 202511.2911.4810.9511.0011.0012,328,990
Apr 23, 2025 0.62 Dividend
Apr 23, 202511.5511.5911.2311.4311.438,142,560
Apr 22, 202512.0612.2911.9912.2711.659,016,800
Apr 21, 202511.9012.1811.8812.0611.455,358,983
Apr 18, 202511.8412.0011.8011.9211.322,941,851
Apr 17, 202511.9011.9011.7211.8711.273,505,811
Apr 16, 202511.8611.9911.8011.9311.334,699,100
Apr 15, 202511.5811.9111.5011.9011.306,465,920
Apr 14, 202511.3911.6011.3711.5010.924,603,284
Apr 11, 202511.2511.6011.2411.3610.794,658,680
Apr 10, 202511.2811.4411.1911.3110.746,643,960
Apr 9, 202511.1011.2010.6911.1410.588,645,340
Apr 8, 202511.0311.4810.9811.1510.5910,245,402
Apr 7, 202511.0211.5210.8411.0110.4511,434,140
Apr 3, 202511.9912.0511.5911.6911.108,085,264
Apr 2, 202511.9412.1211.8212.0511.445,879,200
Apr 1, 202511.7512.0211.7511.9111.317,794,520
Mar 31, 202511.7911.9411.6511.7311.146,527,380
Mar 28, 202511.6511.8311.5411.7711.185,472,761
Mar 27, 202511.6411.8011.5511.6311.045,706,300
Mar 26, 202511.5811.7411.4211.6711.088,565,270
Mar 25, 202511.4611.7211.3911.5210.949,532,968
Mar 24, 202511.6611.8411.3311.5110.9319,754,322
Mar 21, 202511.9712.1611.7011.9511.3529,462,799
Mar 20, 202510.9911.0810.8911.0510.494,261,060
Mar 19, 202511.1211.2010.9410.9910.435,663,638
Mar 18, 202510.6811.1010.6811.0910.537,871,004
Mar 17, 202510.7010.8610.6510.7010.164,741,890
Mar 14, 202510.4010.6610.4010.6510.116,001,094
Mar 13, 202510.4410.4510.2710.449.913,640,020
Mar 12, 202510.4510.4510.3410.439.902,810,220
Mar 11, 202510.3010.4210.2910.429.892,106,800
Mar 10, 202510.3910.4210.3110.379.852,705,960
Mar 7, 202510.3410.3910.2910.379.852,102,080
Mar 6, 202510.3610.3610.2410.329.802,461,960
Mar 5, 202510.3810.4110.3010.349.821,921,080
Mar 4, 202510.2210.3910.2110.399.864,114,425
Mar 3, 202510.0210.3810.0210.289.767,606,435
Feb 28, 202510.3410.389.9510.009.499,530,058
Feb 27, 202510.2810.3610.2410.369.843,242,648
Feb 26, 202510.2010.3010.2010.279.752,671,442
Feb 25, 202510.3010.3010.1710.199.683,476,620
Feb 24, 202510.2510.4210.2510.319.793,457,604
Feb 21, 202510.3910.3910.2510.299.772,909,728
Feb 20, 202510.2310.3810.1610.369.842,911,360
Feb 19, 202510.2410.2810.1410.209.682,782,770
Feb 18, 202510.3010.3510.1610.179.662,930,847
Feb 17, 202510.2910.3610.1510.299.773,872,736
Feb 14, 202510.3810.4210.3010.339.813,417,680
Feb 13, 202510.6910.7010.4010.419.885,421,217
Feb 12, 202510.5510.6010.4510.519.982,563,960
Feb 11, 202510.4010.6210.3910.6110.074,777,660
Feb 10, 202510.4010.4310.3310.399.862,729,379
Feb 7, 202510.4510.4610.3210.379.854,001,700
Feb 6, 202510.3710.5010.3010.489.953,895,340
Feb 5, 202510.4410.4610.2710.409.874,865,440
Jan 27, 202510.1310.4310.1310.399.864,810,340
Jan 24, 202510.0910.1610.0510.089.572,580,692
Jan 23, 202510.1610.2310.1010.129.612,535,330
Jan 22, 202510.2210.2310.0910.129.612,059,140
Jan 21, 202510.2510.2810.0810.229.701,903,000
Jan 20, 202510.2610.3210.1710.269.742,633,558
Jan 17, 202510.1010.2510.0410.239.713,153,051
Jan 16, 202510.1710.2910.0410.169.654,142,190
Jan 15, 202510.0810.219.9510.019.505,134,847
Jan 14, 202510.0610.1510.0010.129.613,527,541
Jan 13, 20259.9010.049.7410.039.524,022,908
Jan 10, 202510.2710.289.959.969.464,527,024
Jan 9, 202510.5210.5310.2810.299.773,122,100
Jan 8, 202510.4110.5410.2310.489.953,638,800
Jan 7, 202510.6110.6610.3310.459.923,115,420
Jan 6, 202510.6010.8410.4910.6110.075,577,894
Jan 3, 202510.8411.0010.7110.7410.205,630,140
Jan 2, 202510.9611.1010.7610.8410.297,054,153
Dec 31, 202410.8511.1110.7310.9610.418,523,670
Dec 30, 202410.9211.0410.8010.8510.305,274,918
Dec 27, 202410.5510.9710.5510.8910.346,259,663
Dec 26, 202410.4210.5810.3910.5710.044,258,256
Dec 25, 202410.4410.4810.2510.479.942,967,046
Dec 24, 202410.1410.4410.1310.439.904,919,520
Dec 23, 202410.2810.3210.0910.139.623,912,480
Dec 20, 202410.3610.4110.2410.269.742,329,960
Dec 19, 202410.3510.4610.2610.339.812,331,380
Dec 18, 202410.3910.5310.3110.409.873,863,740
Dec 17, 202410.4610.5710.3610.419.884,032,880
Dec 16, 202410.4510.5910.4010.479.943,623,300
Dec 13, 202410.4410.5210.3810.459.923,322,480
Dec 12, 202410.3810.4810.3410.489.952,960,840
Dec 11, 202410.2110.3910.1810.379.853,520,640
Dec 10, 202410.3810.4410.1810.219.694,468,965
Dec 9, 202410.1010.3310.1010.189.674,555,220
Dec 6, 202410.1010.2210.0910.109.594,173,774
Dec 5, 202410.2510.2910.0110.109.598,553,369
Dec 4, 202410.6210.8710.2910.369.8414,132,206
Dec 3, 202410.5310.7310.2910.519.988,249,861
Dec 2, 202410.3610.6110.2810.6010.067,131,917
Nov 29, 202410.2410.5310.1210.399.866,369,801
Nov 28, 202410.2010.6010.1410.389.868,028,022
Nov 27, 202410.0410.189.8110.189.674,272,134
Nov 26, 202410.1210.2010.0310.099.582,753,074
Nov 25, 20249.9110.159.8510.089.573,008,780
Nov 22, 202410.1910.269.899.929.423,053,000
Nov 21, 202410.2910.3110.1410.199.682,119,700
Nov 20, 202410.2810.3610.2310.279.753,057,722
Nov 19, 202410.0410.2410.0410.249.722,999,500
Nov 18, 202410.1310.229.9810.049.533,755,953
Nov 15, 202410.0610.3010.0510.129.613,456,764
Nov 14, 202410.2010.2910.0510.069.552,542,060
Nov 13, 202410.0510.2110.0210.209.683,401,484
Nov 12, 202410.3110.3710.0210.089.574,459,980
Nov 11, 202410.2610.4310.1810.279.753,664,144
Nov 8, 202410.3610.4210.2110.319.793,256,311
Nov 7, 202410.1510.3210.1510.309.783,692,646
Nov 6, 202410.2710.3410.1310.159.643,788,720
Nov 5, 202410.2210.3010.1110.279.754,230,880
Nov 4, 202410.2510.3110.1710.259.732,625,336
Nov 1, 202410.3210.6210.2710.309.784,333,220
Oct 31, 202410.2710.4510.1810.329.803,907,900
Oct 30, 202410.1510.4810.1210.299.776,522,610
Oct 29, 202410.2310.2810.0810.159.643,935,980
Oct 28, 202410.1610.2010.1010.209.683,249,814
Oct 25, 20249.9910.189.9510.129.614,276,414
Oct 24, 20249.809.999.789.909.402,124,400
Oct 23, 20249.849.919.819.869.362,245,152
Oct 22, 20249.639.959.629.839.333,021,588
Oct 21, 20249.639.719.529.639.142,482,240
Oct 18, 20249.559.709.519.609.113,403,674
Oct 17, 20249.749.759.579.599.112,278,880
Oct 16, 20249.529.809.529.719.222,728,020
Oct 15, 20249.769.829.569.589.103,207,066
Oct 14, 20249.599.869.509.769.275,533,402
Oct 11, 20249.519.669.409.468.984,483,616
Oct 10, 20249.459.769.429.569.085,359,202
Oct 9, 20249.789.849.359.358.888,691,352
Oct 8, 202410.9910.999.7110.019.5015,401,152
Sep 30, 20249.5510.049.3310.029.5112,925,448
Sep 27, 20249.199.539.199.358.885,434,882
Sep 26, 20248.819.188.759.138.674,076,004
Sep 25, 20248.688.958.688.858.404,868,420
Sep 24, 20248.438.678.438.628.183,545,226
Sep 23, 20248.348.458.328.397.971,329,500
Sep 20, 20248.358.368.278.347.921,733,880
Sep 19, 20248.268.398.248.387.961,512,540
Sep 18, 20248.298.308.218.257.831,131,880
Sep 13, 20248.338.458.268.317.891,593,480
Sep 12, 20248.308.378.258.297.871,261,880
Sep 11, 20248.428.488.218.307.882,360,520
Sep 10, 20248.348.488.308.468.031,677,080
Sep 9, 20248.308.378.268.367.941,755,700
Sep 6, 20248.548.548.318.337.912,636,900
Sep 5, 20248.558.578.458.538.101,528,100
Sep 4, 20248.498.608.428.518.082,292,560
Sep 3, 20248.268.508.228.488.054,550,768
Sep 2, 20248.308.458.228.307.884,987,928
Aug 30, 20248.498.518.288.307.886,797,450
Aug 29, 20248.358.598.358.478.042,195,860
Aug 28, 20248.428.478.368.377.951,509,047
Aug 27, 20248.558.618.408.427.993,078,712
Aug 26, 20248.138.518.058.448.0110,086,580
Aug 23, 20248.808.808.128.157.7413,125,412
Aug 22, 20248.969.088.959.028.561,489,080
Aug 21, 20248.989.078.959.018.551,052,719
Aug 20, 20249.119.128.949.018.551,398,901
Aug 19, 20249.109.189.059.108.641,190,900
Aug 16, 20249.069.209.039.098.632,267,260
Aug 15, 20249.009.098.959.068.601,517,180
Aug 14, 20249.079.098.999.018.551,177,600
Aug 13, 20249.079.078.929.078.612,316,540
Aug 12, 20248.839.048.819.008.553,063,480
Aug 9, 20248.808.988.798.888.434,991,060
Aug 8, 20249.009.108.728.798.359,715,340
Aug 7, 20249.169.279.109.248.771,277,560
Aug 6, 20249.109.229.099.188.721,853,268
Aug 5, 20249.219.289.079.078.611,982,540
Aug 2, 20249.239.309.159.218.741,421,920
Aug 1, 20249.339.349.209.238.762,068,760
Jul 31, 20249.169.339.149.328.852,300,920
Jul 30, 20249.129.209.029.168.701,525,280
Jul 29, 20249.189.209.079.118.651,160,706
Jul 26, 20249.029.209.029.208.741,861,372
Jul 25, 20249.029.088.929.038.572,039,760
Jul 24, 20249.119.169.009.038.572,591,340
Jul 23, 20249.239.279.109.108.641,747,900
Jul 22, 20249.209.339.179.228.752,012,920
Jul 19, 20249.289.339.159.198.732,756,960
Jul 18, 20249.289.339.229.308.831,360,484
Jul 17, 20249.399.449.259.318.842,395,980
Jul 16, 20249.469.519.379.438.951,495,100
Jul 15, 20249.509.589.449.458.971,016,640
Jul 12, 20249.609.639.499.519.031,237,733
Jul 11, 20249.429.649.429.609.112,242,496
Jul 10, 20249.439.559.379.438.951,618,256
Jul 9, 20249.539.629.289.529.042,796,904
Jul 8, 20249.709.739.529.539.051,874,080
Jul 5, 20249.749.779.609.729.231,768,000
Jul 4, 20249.759.909.709.779.282,570,764
Jul 3, 20249.779.889.759.809.301,525,494
Jul 2, 20249.739.919.739.829.322,918,180
Jul 1, 20249.459.739.459.729.232,677,680
Jun 28, 20249.469.569.409.489.001,672,020
Jun 27, 20249.599.639.489.499.011,240,500
Jun 26, 20249.509.609.489.609.111,608,940
Jun 25, 20249.439.609.399.529.042,015,660
Jun 24, 20249.599.599.389.418.933,011,340
Jun 21, 20249.499.729.499.619.121,795,898
Jun 20, 20249.749.749.499.559.073,631,080
Jun 19, 20249.849.869.709.759.262,026,160
Jun 18, 20249.809.909.799.849.341,660,560
Jun 17, 20249.819.929.769.829.321,900,070
Jun 14, 20249.919.919.819.869.361,663,580
Jun 13, 202410.0510.059.889.919.411,959,340
Jun 12, 20249.9010.059.8010.049.532,871,960
Jun 11, 20249.859.939.779.909.402,720,760
Jun 7, 20249.859.959.839.919.412,734,141
Jun 6, 20249.9610.019.719.809.305,416,140
Jun 5, 202410.0910.179.979.989.483,244,904
Jun 4, 202410.0110.089.9210.089.572,349,104
Jun 3, 202410.0410.119.9510.009.493,503,288
May 31, 20249.9610.159.9510.129.612,822,197
May 30, 202410.0510.069.929.969.462,600,220
May 29, 202410.0710.0810.0010.029.512,366,292
May 28, 202410.1110.1810.0610.069.551,582,300
May 27, 202410.0910.1410.0210.149.632,159,540
May 24, 202410.0410.2010.0410.079.562,289,100
May 23, 202410.0910.1710.0110.079.562,614,067
May 22, 202410.2610.3110.1010.139.622,905,600
May 21, 202410.2310.2810.1510.259.732,209,736
May 20, 202410.1510.2710.1310.239.712,586,140
May 17, 202410.1110.2010.0310.169.652,902,320
May 16, 202410.3010.3010.0810.109.593,185,769
May 15, 202410.3210.3810.2310.259.732,369,290
May 14, 202410.1210.3810.1210.329.804,774,432
May 13, 202410.1510.209.9610.169.655,558,360
May 10, 202410.3010.4010.1810.239.713,268,980
May 9, 202410.0410.2810.0410.289.764,673,652
May 8, 202410.1910.1910.0510.089.573,595,846
May 7, 202410.3010.3510.1510.179.664,565,698
May 6, 202410.1110.3010.0210.309.786,544,582
Apr 30, 202410.0510.149.9610.059.545,160,164