Huangshan Novel
永新股份 SZ002014 Forward-adjusted MAIN
11.21
+0.14
(+1.26%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
11.08
High
11.25
Low
11.03
Prev close
11.07
Amplitude
1.99%
Volume
2.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
11.02
MA10
11.00
MA20
11.08
MA60
10.78
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.08 | 11.25 | 11.03 | 11.21 | 2M |
| 2 | 2026-09-29 | 10.95 | 11.12 | 10.95 | 11.07 | 2M |
| 3 | 2026-09-28 | 10.96 | 11.00 | 10.82 | 10.98 | 2M |
| 4 | 2026-09-24 | 10.93 | 11.02 | 10.83 | 10.96 | 2M |
| 5 | 2026-09-23 | 10.91 | 10.98 | 10.89 | 10.90 | 930K |
| 6 | 2026-09-22 | 11.03 | 11.03 | 10.93 | 10.94 | 1M |
| 7 | 2026-09-21 | 10.99 | 11.05 | 10.94 | 11.00 | 2M |
| 8 | 2026-09-18 | 11.05 | 11.11 | 10.95 | 10.97 | 1M |
| 9 | 2026-09-17 | 11.01 | 11.10 | 10.84 | 10.98 | 3M |
| 10 | 2026-09-16 | 11.13 | 11.18 | 10.96 | 11.00 | 2M |
| 11 | 2026-09-15 | 11.16 | 11.23 | 11.08 | 11.13 | 3M |
| 12 | 2026-09-14 | 11.05 | 11.22 | 11.03 | 11.18 | 3M |
52W
Data range
9.57
59.2%
12.34
High/low over the last 250 trading days, and where the price sits.
← Stocks