Chengdu Fusen Noble-House Industrial Co.,Ltd. (002818.SZ) SHZ

11.21

-0.27(-2.35%)

Updated at June 03 03:04PM

Currency In CNY

002818.SZ Historical Return

If you invested ¥1000 in Chengdu Fusen Noble-House Industrial Co.,Ltd. (002818.SZ) since IPO date, it would be worth ¥937.29 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,231.87, while ¥1000 invested 1 year ago would be worth ¥881.29. This corresponds to total returns of -6.27%, 23.19%, -11.87%, respectively, with annualized returns of -0.67%, 4.26%, -11.87%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002818.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	11.42	11.48	11.48	11.55	11.33	4.96M
June 01, 2026	11.06	11.42	11.42	11.42	10.9	5.63M
May 29, 2026	11.12	11.06	11.06	11.24	11.05	4.12M
May 28, 2026	11.18	11.17	11.17	11.22	11.01	4.57M
May 27, 2026	11.08	11.2	11.2	11.22	11	4.55M
May 26, 2026	11.22	11.07	11.07	11.33	11.07	4.07M
May 25, 2026	11.34	11.25	11.25	11.46	11.09	5.4M
May 22, 2026	11.28	11.34	11.34	11.38	11	6.11M
May 21, 2026	11.39	11.14	11.14	11.39	11.11	4.97M
May 20, 2026	11.31	11.25	11.25	11.33	11.2	3.59M
May 19, 2026	11.29	11.39	11.39	11.42	11.25	4.99M
May 18, 2026	11.39	11.33	11.33	11.49	11.19	4.82M
May 15, 2026	11.38	11.44	11.44	11.6	11.3	5.38M
May 14, 2026	11.81	11.68	11.68	11.87	11.66	4.45M
May 13, 2026	11.68	11.78	11.78	11.8	11.64	4.46M
May 12, 2026	11.86	11.63	11.63	11.94	11.61	5.5M
May 11, 2026	11.99	11.86	11.86	12.02	11.78	7.01M
May 08, 2026	12.08	12.07	12.07	12.27	12.05	8.85M
May 07, 2026	11.99	12.07	12.07	12.16	11.95	9.25M
May 06, 2026	12.21	12.01	12.01	12.27	11.93	12.62M
April 30, 2026	12.41	12.15	12.15	12.53	12.12	27.09M
April 29, 2026	11.7	12.23	12.23	12.23	11.52	24.84M
April 28, 2026	10.85	11.12	11.12	11.15	10.85	3.72M
April 27, 2026	10.76	10.92	10.92	10.95	10.76	2.01M
April 24, 2026	10.87	10.79	10.79	10.92	10.72	2.6M
April 23, 2026	10.73	10.88	10.88	11.08	10.73	4.01M
April 22, 2026	10.69	10.74	10.74	10.8	10.64	2.49M
April 21, 2026	10.7	10.68	10.68	10.72	10.66	1.31M
April 20, 2026	10.74	10.69	10.69	10.74	10.66	1.45M
April 17, 2026	10.81	10.71	10.71	10.81	10.7	1.63M
April 16, 2026	10.75	10.81	10.81	10.88	10.7	2.7M
April 15, 2026	10.72	10.74	10.74	10.75	10.62	2.08M
April 14, 2026	10.7	10.69	10.69	10.72	10.6	1.79M
April 13, 2026	10.63	10.63	10.63	10.69	10.61	2.03M
April 10, 2026	10.66	10.71	10.71	10.73	10.64	1.66M
April 09, 2026	10.69	10.62	10.62	10.75	10.61	1.7M
April 08, 2026	10.65	10.76	10.76	10.76	10.63	3.19M
April 07, 2026	10.69	10.56	10.56	10.69	10.5	3.02M
April 03, 2026	10.78	10.65	10.65	10.8	10.6	2.66M
April 02, 2026	10.8	10.78	10.78	10.88	10.74	2.68M
April 01, 2026	10.99	10.84	10.84	11.04	10.75	4.85M
March 31, 2026	10.95	10.75	10.75	10.96	10.6	13.84M
March 30, 2026	11.1	11.34	11.34	11.4	11.08	3.43M
March 27, 2026	11.1	11.23	11.23	11.29	11.06	3.05M
March 26, 2026	11.35	11.16	11.16	11.48	11.08	4.37M
March 25, 2026	11.49	11.36	11.36	11.49	11.29	3.61M
March 24, 2026	11.19	11.43	11.43	11.45	11.01	5.03M
March 23, 2026	11.7	11.01	11.01	11.7	10.91	7.39M
March 20, 2026	11.9	11.74	11.74	11.93	11.73	2.56M
March 19, 2026	11.97	11.88	11.88	12.03	11.81	3.36M
March 18, 2026	11.88	11.99	11.99	12.04	11.87	2.4M
March 17, 2026	11.93	11.91	11.91	12.08	11.87	3.21M
March 16, 2026	11.93	11.94	11.94	11.96	11.81	3.17M
March 13, 2026	11.95	11.89	11.89	12.04	11.87	3.88M
March 12, 2026	11.85	11.94	11.94	11.95	11.84	3.74M
March 11, 2026	11.79	11.85	11.85	11.85	11.72	3.25M
March 10, 2026	11.64	11.7	11.81	11.71	11.58	1.75M
March 09, 2026	11.58	11.57	11.57	11.7	11.53	3.32M
March 06, 2026	11.64	11.65	11.65	11.78	11.52	3.53M
March 05, 2026	11.32	11.65	11.65	11.99	11.3	11.3M