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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	12.03	12.09	12.09	12.11	11.99	2.64M
August 06, 2025	12.05	12.03	12.03	12.05	11.98	2.02M
August 05, 2025	12.01	12.05	12.05	12.05	11.97	2.16M
August 04, 2025	11.92	11.99	11.99	12.01	11.91	2.08M
August 01, 2025	11.96	11.94	11.94	12.01	11.93	2.1M
July 31, 2025	12.09	11.95	11.95	12.1	11.93	3.5M
July 30, 2025	12	12.12	12.12	12.17	11.95	5.01M
July 29, 2025	12.07	11.99	11.99	12.08	11.9	7.2M
July 28, 2025	12.28	12.12	12.12	12.31	12.1	8.27M
July 25, 2025	12.21	12.31	12.31	12.48	12.01	16.08M
July 24, 2025	12.77	12.94	12.94	12.96	12.75	3.49M
July 23, 2025	12.82	12.77	12.77	12.95	12.76	3.28M
July 22, 2025	12.7	12.81	12.81	12.81	12.64	3.04M
July 21, 2025	12.53	12.69	12.69	12.7	12.5	3.14M
July 18, 2025	12.5	12.5	12.5	12.51	12.42	1.88M
July 17, 2025	12.57	12.45	12.45	12.64	12.44	3.23M
July 16, 2025	12.45	12.58	12.58	12.6	12.44	1.96M
July 15, 2025	12.65	12.46	12.46	12.67	12.41	2.52M
July 14, 2025	12.64	12.64	12.64	12.68	12.6	1.35M
July 11, 2025	12.59	12.61	12.61	12.67	12.55	1.85M
July 10, 2025	12.58	12.59	12.59	12.64	12.5	2.23M
July 09, 2025	12.56	12.59	12.59	12.62	12.54	1.56M

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