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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.71	11.65	11.65	11.78	11.65	2.61M
February 12, 2026	11.79	11.66	11.66	11.84	11.64	3.03M
February 11, 2026	11.81	11.78	11.78	11.86	11.76	2.46M
February 10, 2026	11.8	11.79	11.79	11.84	11.75	2.18M
February 09, 2026	11.85	11.82	11.82	11.85	11.73	2.68M
February 06, 2026	11.82	11.78	11.78	11.86	11.72	2.99M
February 05, 2026	11.72	11.81	11.81	11.88	11.66	3.36M
February 04, 2026	11.6	11.72	11.72	11.73	11.52	2.56M
February 03, 2026	11.51	11.62	11.62	11.62	11.42	3.16M
February 02, 2026	11.66	11.45	11.45	11.73	11.42	4.16M
January 30, 2026	11.66	11.72	11.72	11.86	11.6	4.79M
January 29, 2026	11.58	11.65	11.65	11.67	11.52	3.74M
January 28, 2026	11.57	11.61	11.61	11.72	11.53	3.23M
January 27, 2026	11.68	11.57	11.57	11.76	11.49	4.43M
January 26, 2026	11.99	11.73	11.73	12	11.65	8.74M
January 23, 2026	11.5	12.04	12.04	12.28	11.48	16.49M
January 22, 2026	11.41	11.47	11.47	11.48	11.36	3.16M
January 21, 2026	11.39	11.39	11.39	11.4	11.32	2.36M
January 20, 2026	11.26	11.4	11.4	11.4	11.23	4.54M
January 19, 2026	11.16	11.27	11.27	11.27	11.11	2.52M
January 16, 2026	11.3	11.17	11.17	11.31	11.16	2.73M
January 15, 2026	11.23	11.28	11.28	11.28	11.18	3.05M
January 14, 2026	11.29	11.23	11.23	11.34	11.14	4.49M
January 13, 2026	11.3	11.28	11.28	11.44	11.25	5.11M
January 12, 2026	11.23	11.3	11.3	11.3	11.18	3.51M
January 09, 2026	11.23	11.21	11.21	11.29	11.16	4M
January 08, 2026	11.21	11.23	11.23	11.24	11.17	1.95M
January 07, 2026	11.28	11.2	11.2	11.3	11.18	2.45M
January 06, 2026	11.15	11.27	11.27	11.28	11.1	2.72M
January 05, 2026	11.12	11.15	11.15	11.19	11.08	3.38M
December 31, 2025	11.07	11.11	11.11	11.15	11.06	2.5M
December 30, 2025	11.13	11.06	11.06	11.15	11.04	2.15M
December 29, 2025	11.23	11.09	11.09	11.23	11.09	2.28M
December 26, 2025	11.25	11.16	11.16	11.3	11.14	3.21M
December 25, 2025	11.28	11.29	11.29	11.31	11.24	2.12M
December 24, 2025	11.26	11.25	11.25	11.33	11.22	2.08M
December 23, 2025	11.35	11.27	11.27	11.38	11.25	2.73M
December 22, 2025	11.45	11.37	11.37	11.46	11.33	3.01M
December 19, 2025	11.28	11.45	11.45	11.48	11.21	3.9M
December 18, 2025	11.18	11.29	11.29	11.34	11.14	3.47M
December 17, 2025	11.25	11.16	11.16	11.3	11.1	4.33M
December 16, 2025	11.15	11.3	11.3	11.32	11.15	4.28M
December 15, 2025	11.04	11.19	11.19	11.19	10.98	3.6M
December 12, 2025	11.06	10.97	10.97	11.14	10.92	3.27M
December 11, 2025	11.19	11.07	11.07	11.19	11.01	2.8M
December 10, 2025	11.05	11.21	11.21	11.21	11.05	3.17M
December 09, 2025	11.02	11.07	11.07	11.12	10.95	2.59M
December 08, 2025	11.06	11.01	11.01	11.11	11.01	1.89M
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

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