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

Currency In CNY

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 ¥876.25 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,168.34, while ¥1000 invested 1 year ago would be worth ¥854.81. This corresponds to total returns of -12.37%, 16.83%, -14.52%, respectively, with annualized returns of -1.36%, 3.16%, -14.52%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002818.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	10.37	10.43	10.43	10.52	10.26	2.46M
July 09, 2026	10.45	10.37	10.37	10.45	10.2	2.93M
July 08, 2026	10.37	10.42	10.42	10.49	10.31	2.11M
July 07, 2026	10.69	10.43	10.43	10.7	10.36	2.72M
July 06, 2026	10.58	10.7	10.7	10.72	10.54	2.79M
July 03, 2026	10.48	10.55	10.55	10.64	10.47	2.88M
July 02, 2026	10.5	10.5	10.5	10.65	10.44	2.77M
July 01, 2026	10.4	10.51	10.51	10.58	10.3	3.18M
June 30, 2026	10.65	10.39	10.39	10.65	10.35	3.41M
June 29, 2026	10.67	10.71	10.71	10.74	10.36	4.53M
June 26, 2026	11.13	10.67	10.67	11.16	10.65	5.68M
June 25, 2026	11.08	11.2	11.2	11.21	10.94	3.24M
June 24, 2026	11.34	11.12	11.12	11.37	11.02	3.92M
June 23, 2026	11.4	11.36	11.36	11.65	11.33	5.06M
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