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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	12.54	12.54	12.54	12.63	12.53	1.74M
July 07, 2025	12.55	12.56	12.56	12.6	12.47	1.51M
July 04, 2025	12.62	12.6	12.6	12.63	12.53	1.87M
July 03, 2025	12.48	12.61	12.61	12.63	12.45	2.15M
July 02, 2025	12.5	12.46	12.46	12.5	12.37	1.76M
July 01, 2025	12.5	12.5	12.5	12.53	12.43	1.5M
June 30, 2025	12.53	12.48	12.48	12.53	12.46	1.44M
June 27, 2025	12.49	12.51	12.51	12.54	12.43	1.13M
June 26, 2025	12.53	12.45	12.45	12.55	12.44	1.6M
June 25, 2025	12.48	12.51	12.51	12.56	12.41	1.92M
June 24, 2025	12.3	12.44	12.44	12.48	12.29	2.01M
June 23, 2025	12.35	12.31	12.31	12.35	12.14	2.06M
June 20, 2025	12.27	12.32	12.32	12.42	12.24	2.17M
June 19, 2025	12.36	12.25	12.25	12.43	12.22	1.93M
June 18, 2025	12.41	12.34	12.34	12.41	12.29	1.67M
June 17, 2025	12.48	12.39	12.39	12.52	12.37	1.96M

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