Chengdu Fusen Noble-House Industrial Co.,Ltd. (002818.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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 ¥971.57 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,302.69, while ¥1000 invested 1 year ago would be worth ¥973.2. This corresponds to total returns of -2.84%, 30.27%, -2.68%, respectively, with annualized returns of -0.3%, 5.43%, -2.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002818.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 11.32 | 11.39 | 11.39 | 11.47 | 11.14 | 6.05M |
| June 18, 2026 | 11.25 | 11.24 | 11.24 | 11.37 | 11.05 | 3.95M |
| June 17, 2026 | 11.27 | 11.15 | 11.15 | 11.29 | 11.1 | 3.71M |
| June 16, 2026 | 11.35 | 11.27 | 11.27 | 11.38 | 11.19 | 3.48M |
| June 15, 2026 | 11.2 | 11.42 | 11.42 | 11.47 | 11.19 | 4.48M |
| June 12, 2026 | 10.92 | 11.26 | 11.26 | 11.28 | 10.74 | 5.41M |
| June 11, 2026 | 10.91 | 10.84 | 10.84 | 11 | 10.77 | 3.74M |
| June 10, 2026 | 10.9 | 10.97 | 10.97 | 11.12 | 10.84 | 2.66M |
| June 09, 2026 | 11.05 | 10.98 | 10.98 | 11.08 | 10.8 | 3.8M |
| June 08, 2026 | 10.9 | 11 | 11 | 11.12 | 10.9 | 3.98M |
| June 05, 2026 | 11.03 | 11.08 | 11.08 | 11.24 | 11 | 3.3M |
| June 04, 2026 | 11.2 | 11.02 | 11.02 | 11.25 | 10.99 | 3.38M |
| June 03, 2026 | 11.45 | 11.21 | 11.21 | 11.45 | 11.16 | 4.43M |
| 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 |
AD
