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 ¥938.13 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,147.24, while ¥1000 invested 1 year ago would be worth ¥960.62. This corresponds to total returns of -6.19%, 14.72%, -3.94%, respectively, with annualized returns of -0.64%, 2.79%, -3.94%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 11.13 | 11.22 | 11.22 | 11.24 | 10.98 | 4.53M |
| September 29, 2026 | 10.71 | 11.13 | 11.13 | 11.25 | 10.59 | 8.97M |
| September 28, 2026 | 11.14 | 11.31 | 11.31 | 11.45 | 11.13 | 5M |
| September 24, 2026 | 11.14 | 11.15 | 11.15 | 11.19 | 11.09 | 2.41M |
| September 23, 2026 | 11.25 | 11.14 | 11.14 | 11.25 | 11.12 | 2.91M |
| September 22, 2026 | 11.25 | 11.22 | 11.22 | 11.49 | 11.21 | 5.57M |
| September 21, 2026 | 11.5 | 11.5 | 11.5 | 11.53 | 11.33 | 3.54M |
| September 18, 2026 | 11.25 | 11.48 | 11.48 | 11.48 | 11.21 | 3.96M |
| September 17, 2026 | 11.36 | 11.27 | 11.27 | 11.4 | 11.21 | 3.25M |
| September 16, 2026 | 11.39 | 11.41 | 11.41 | 11.48 | 11.27 | 5.12M |
| September 15, 2026 | 11.37 | 11.39 | 11.39 | 11.52 | 11.27 | 3.51M |
| September 11, 2026 | 11.41 | 11.29 | 11.29 | 11.52 | 11.21 | 6.18M |
| September 10, 2026 | 11.49 | 11.53 | 11.53 | 11.57 | 11.29 | 6.77M |
| September 09, 2026 | 11.29 | 11.49 | 11.49 | 11.5 | 11.15 | 5.76M |
| September 08, 2026 | 10.9 | 11.31 | 11.31 | 11.31 | 10.9 | 5.72M |
| September 07, 2026 | 10.96 | 11.1 | 11.1 | 11.12 | 10.91 | 5.81M |
| September 04, 2026 | 10.9 | 11.03 | 11.03 | 11.07 | 10.84 | 5.95M |
| September 03, 2026 | 10.84 | 10.92 | 10.92 | 10.92 | 10.81 | 3.17M |
| September 02, 2026 | 10.82 | 10.79 | 10.79 | 10.87 | 10.71 | 3.39M |
| September 01, 2026 | 10.71 | 10.86 | 10.86 | 10.88 | 10.71 | 4.3M |
| August 31, 2026 | 10.74 | 10.75 | 10.75 | 10.84 | 10.7 | 4.41M |
| August 28, 2026 | 10.64 | 10.75 | 10.75 | 10.78 | 10.63 | 4.55M |
| August 27, 2026 | 10.68 | 10.64 | 10.64 | 10.7 | 10.58 | 4.12M |
| August 26, 2026 | 10.57 | 10.67 | 10.67 | 10.77 | 10.55 | 8.22M |
| August 25, 2026 | 11.01 | 10.97 | 10.97 | 11.04 | 10.87 | 4.27M |
| August 24, 2026 | 10.9 | 11.01 | 11.01 | 11.06 | 10.84 | 4.61M |
| August 21, 2026 | 10.92 | 10.88 | 10.88 | 10.92 | 10.77 | 3.02M |
| August 20, 2026 | 10.95 | 10.95 | 10.95 | 10.99 | 10.86 | 3.78M |
| August 19, 2026 | 10.86 | 10.89 | 10.89 | 10.95 | 10.84 | 3.93M |
| August 18, 2026 | 10.88 | 10.86 | 10.86 | 10.9 | 10.8 | 1.98M |
| August 17, 2026 | 10.83 | 10.89 | 10.89 | 10.9 | 10.77 | 2.25M |
| August 14, 2026 | 10.85 | 10.85 | 10.85 | 10.86 | 10.74 | 2.08M |
| August 13, 2026 | 10.88 | 10.85 | 10.85 | 10.9 | 10.8 | 2.18M |
| August 12, 2026 | 10.83 | 10.9 | 10.9 | 10.9 | 10.78 | 2.31M |
| August 11, 2026 | 10.9 | 10.85 | 10.85 | 10.97 | 10.82 | 2.67M |
| August 10, 2026 | 10.74 | 10.93 | 10.93 | 10.95 | 10.71 | 4.66M |
| August 07, 2026 | 10.83 | 10.73 | 10.73 | 10.85 | 10.69 | 3M |
| August 06, 2026 | 10.8 | 10.82 | 10.82 | 10.85 | 10.71 | 3.3M |
| August 05, 2026 | 10.92 | 10.82 | 10.82 | 10.92 | 10.77 | 4.04M |
| August 04, 2026 | 10.93 | 10.9 | 10.9 | 10.96 | 10.82 | 3.15M |
| August 03, 2026 | 10.95 | 10.9 | 10.9 | 11.05 | 10.84 | 4.99M |
| July 31, 2026 | 11.1 | 10.92 | 10.92 | 11.15 | 10.9 | 9.34M |
| July 30, 2026 | 10.9 | 11.17 | 11.17 | 11.19 | 10.9 | 7.06M |
| July 29, 2026 | 10.79 | 10.93 | 10.93 | 10.99 | 10.73 | 4.92M |
| July 28, 2026 | 10.66 | 10.75 | 10.75 | 10.8 | 10.61 | 3.16M |
| July 27, 2026 | 10.5 | 10.64 | 10.64 | 10.69 | 10.47 | 3.6M |
| July 24, 2026 | 10.62 | 10.5 | 10.5 | 10.68 | 10.47 | 2.77M |
| July 23, 2026 | 10.51 | 10.67 | 10.67 | 10.68 | 10.44 | 3.1M |
| July 22, 2026 | 10.61 | 10.5 | 10.5 | 10.61 | 10.43 | 3.98M |
| July 21, 2026 | 10.68 | 10.61 | 10.61 | 10.82 | 10.6 | 4.74M |
| July 20, 2026 | 10.64 | 10.67 | 10.67 | 10.84 | 10.58 | 5.12M |
| July 17, 2026 | 10.7 | 10.62 | 10.62 | 10.88 | 10.56 | 4.25M |
| July 16, 2026 | 10.7 | 10.74 | 10.74 | 10.78 | 10.59 | 3.76M |
| July 15, 2026 | 10.68 | 10.72 | 10.72 | 10.83 | 10.6 | 4.75M |
| July 14, 2026 | 10.55 | 10.59 | 10.59 | 10.6 | 10.44 | 3.22M |
| July 13, 2026 | 10.4 | 10.48 | 10.48 | 10.58 | 10.34 | 3.56M |
| 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 |
AD
