Chengdu Fusen Noble-House Industrial Co.,Ltd. - 002818.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.35	11.38	11.38	11.39	11.33	1.53M
November 06, 2025	11.38	11.35	11.35	11.39	11.31	1.74M
November 05, 2025	11.27	11.35	11.35	11.4	11.25	2.39M
November 04, 2025	11.27	11.31	11.31	11.36	11.21	3.63M
November 03, 2025	11.36	11.28	11.28	11.36	11.2	4.89M
October 31, 2025	11.34	11.36	11.36	11.4	11.31	2.54M
October 30, 2025	11.39	11.36	11.36	11.46	11.34	3.15M
October 29, 2025	11.39	11.4	11.4	11.41	11.26	4.47M
October 28, 2025	11.7	11.4	11.4	11.71	11.3	12.08M
October 27, 2025	11.94	11.89	11.89	11.96	11.82	2.32M
October 24, 2025	12.03	11.91	11.91	12.03	11.84	2.45M
October 23, 2025	11.95	12.01	12.01	12.04	11.89	2.35M
October 22, 2025	11.89	11.9	11.9	11.97	11.86	1.73M
October 21, 2025	11.85	11.89	11.89	11.91	11.8	1.8M
October 20, 2025	11.84	11.8	11.8	11.84	11.72	1.48M
October 17, 2025	11.9	11.78	11.78	11.93	11.77	1.69M
October 16, 2025	11.87	11.9	11.9	11.96	11.81	2.09M
October 15, 2025	11.75	11.84	11.84	11.89	11.75	2.01M
October 14, 2025	11.7	11.77	11.77	11.81	11.68	2.04M
October 13, 2025	11.7	11.68	11.68	11.74	11.63	2.57M
October 10, 2025	11.68	11.76	11.76	11.84	11.66	2.46M
October 09, 2025	11.8	11.68	11.68	11.8	11.64	3.53M
September 30, 2025	11.89	11.73	11.73	11.99	11.72	3.12M
September 29, 2025	12.16	12.13	11.77	12.19	12.01	3.34M
September 26, 2025	12.16	12.13	12.13	12.19	12.11	1.85M
September 25, 2025	12.27	12.17	12.17	12.3	12.15	1.7M
September 24, 2025	12.25	12.26	12.26	12.38	12.22	2.8M
September 23, 2025	12.08	12.25	12.25	12.26	11.97	3.49M
September 22, 2025	12.17	12.1	12.1	12.19	12.05	1.71M
September 19, 2025	12.17	12.17	12.17	12.19	12.05	2.14M
September 18, 2025	12.39	12.13	12.13	12.41	12.05	4.88M
September 17, 2025	12.35	12.4	12.4	12.48	12.3	2.7M
September 16, 2025	12.37	12.37	12.37	12.38	12.27	2.43M
September 15, 2025	12.41	12.33	12.33	12.41	12.3	2.19M
September 12, 2025	12.4	12.41	12.41	12.43	12.35	1.91M
September 11, 2025	12.4	12.4	12.4	12.41	12.29	2.3M
September 10, 2025	12.42	12.41	12.41	12.45	12.35	1.86M
September 09, 2025	12.37	12.43	12.43	12.45	12.33	2.2M
September 08, 2025	12.39	12.39	12.39	12.43	12.3	2.34M
September 05, 2025	12.4	12.36	12.36	12.42	12.27	2.74M
September 04, 2025	12.2	12.41	12.41	12.42	12.15	3.49M
September 03, 2025	12.4	12.2	12.2	12.43	12.18	3.04M
September 02, 2025	12.31	12.39	12.39	12.46	12.28	3.73M
September 01, 2025	12.33	12.31	12.31	12.45	12.23	5.47M
August 29, 2025	12.16	12.36	12.36	12.43	12.08	8.17M
August 28, 2025	12.2	12.14	12.14	12.22	11.94	5.5M
August 27, 2025	12.24	11.99	11.99	12.26	11.97	3.95M
August 26, 2025	12.16	12.22	12.22	12.24	12.11	3.14M
August 25, 2025	12.14	12.14	12.14	12.19	12.02	4.31M
August 22, 2025	12.14	12.1	12.1	12.18	12.05	2.5M
August 21, 2025	12.14	12.17	12.17	12.19	12.11	3.19M
August 20, 2025	12.1	12.15	12.15	12.15	12.03	2.8M
August 19, 2025	12.04	12.1	12.1	12.16	12.01	3.12M
August 18, 2025	12.01	12.04	12.04	12.06	11.99	2.44M
August 15, 2025	11.96	12.01	12.01	12.01	11.96	1.84M
August 14, 2025	12.04	11.96	11.96	12.07	11.96	2.68M
August 13, 2025	12.05	12.03	12.03	12.09	12.01	2.23M
August 12, 2025	12.07	12.04	12.04	12.09	12.01	2.57M
August 11, 2025	12.05	12.07	12.07	12.08	11.99	2.24M
August 08, 2025	12.11	12.06	12.06	12.12	12.06	1.89M

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