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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	11.02	11.02	11.02	11.07	10.95	1.7M
December 04, 2025	10.9	11.02	11.02	11.18	10.9	2.04M
December 03, 2025	11.17	11.17	11.17	11.22	11.08	2.01M
December 02, 2025	11.15	11.22	11.22	11.23	11.05	2.53M
December 01, 2025	10.97	11.1	11.1	11.25	10.97	3.21M
November 28, 2025	10.9	10.98	10.98	11.04	10.9	3.07M
November 27, 2025	10.89	10.91	10.91	11.01	10.83	3.08M
November 26, 2025	11.01	10.94	10.94	11.18	10.87	9.38M
November 25, 2025	11.24	11.29	11.29	11.34	11.18	1.87M
November 24, 2025	11.23	11.21	11.21	11.26	11.13	2.15M
November 21, 2025	11.3	11.17	11.17	11.34	11.15	4.02M
November 20, 2025	11.38	11.34	11.34	11.38	11.26	2.92M
November 19, 2025	11.46	11.36	11.36	11.46	11.29	2.45M
November 18, 2025	11.44	11.42	11.42	11.5	11.35	2.7M
November 17, 2025	11.52	11.44	11.44	11.52	11.38	2.52M
November 14, 2025	11.5	11.52	11.52	11.59	11.5	2.47M
November 13, 2025	11.35	11.52	11.52	11.54	11.35	2.43M
November 12, 2025	11.52	11.53	11.53	11.56	11.46	2.7M
November 11, 2025	11.5	11.51	11.51	11.53	11.46	2.29M
November 10, 2025	11.39	11.48	11.48	11.48	11.35	1.87M
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

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