Chengdu Fusen Noble-House Industrial Co.,Ltd. (SHE:002818)
China
· Delayed Price · Currency is CNY 11.57
-0.08 (-0.69%)
Mar 9, 2026, 3:04 PM CST
SHE:002818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.64 | 11.70 | 11.53 | 11.63 | - | -0.17% | 2,121,243 |
| Mar 6, 2026 | 11.64 | 11.78 | 11.52 | 11.65 | 11.65 | - | 3,496,253 |
| Mar 5, 2026 | 11.32 | 11.99 | 11.30 | 11.65 | 11.65 | 4.02% | 11,207,170 |
| Mar 4, 2026 | 11.35 | 11.39 | 11.15 | 11.20 | 11.20 | -1.75% | 3,604,000 |
| Mar 3, 2026 | 11.52 | 11.60 | 11.37 | 11.40 | 11.40 | -1.04% | 3,148,620 |
| Mar 2, 2026 | 11.58 | 11.62 | 11.40 | 11.52 | 11.52 | -0.95% | 3,421,494 |
| Feb 27, 2026 | 11.65 | 11.73 | 11.59 | 11.63 | 11.63 | -0.68% | 2,784,960 |
| Feb 26, 2026 | 11.73 | 11.79 | 11.65 | 11.71 | 11.71 | -0.09% | 3,311,384 |
| Feb 25, 2026 | 11.82 | 11.85 | 11.70 | 11.72 | 11.72 | -0.26% | 2,946,950 |
| Feb 24, 2026 | 11.70 | 12.01 | 11.70 | 11.75 | 11.75 | 0.86% | 3,046,293 |
| Feb 13, 2026 | 11.71 | 11.78 | 11.65 | 11.65 | 11.65 | -0.09% | 2,586,130 |
| Feb 12, 2026 | 11.79 | 11.84 | 11.64 | 11.66 | 11.66 | -1.02% | 3,017,652 |
| Feb 11, 2026 | 11.81 | 11.86 | 11.76 | 11.78 | 11.78 | -0.08% | 2,443,313 |
| Feb 10, 2026 | 11.80 | 11.84 | 11.75 | 11.79 | 11.79 | -0.25% | 2,181,960 |
| Feb 9, 2026 | 11.85 | 11.85 | 11.73 | 11.82 | 11.82 | 0.34% | 2,681,130 |
| Feb 6, 2026 | 11.82 | 11.86 | 11.72 | 11.78 | 11.78 | -0.25% | 2,957,580 |
| Feb 5, 2026 | 11.72 | 11.88 | 11.66 | 11.81 | 11.81 | 0.77% | 3,320,320 |
| Feb 4, 2026 | 11.60 | 11.73 | 11.52 | 11.72 | 11.72 | 0.86% | 2,561,390 |
| Feb 3, 2026 | 11.51 | 11.62 | 11.42 | 11.62 | 11.62 | 1.48% | 3,164,133 |
| Feb 2, 2026 | 11.66 | 11.73 | 11.42 | 11.45 | 11.45 | -2.30% | 4,162,970 |
| Jan 30, 2026 | 11.66 | 11.86 | 11.60 | 11.72 | 11.72 | 0.60% | 4,766,180 |
| Jan 29, 2026 | 11.58 | 11.67 | 11.52 | 11.65 | 11.65 | 0.34% | 3,696,991 |
| Jan 28, 2026 | 11.57 | 11.72 | 11.53 | 11.61 | 11.61 | 0.35% | 3,233,040 |
| Jan 27, 2026 | 11.68 | 11.76 | 11.49 | 11.57 | 11.57 | -1.36% | 4,390,420 |
| Jan 26, 2026 | 11.99 | 12.00 | 11.65 | 11.73 | 11.73 | -2.57% | 8,737,901 |
| Jan 23, 2026 | 11.50 | 12.28 | 11.48 | 12.04 | 12.04 | 4.97% | 16,485,680 |
| Jan 22, 2026 | 11.41 | 11.48 | 11.36 | 11.47 | 11.47 | 0.70% | 3,155,983 |
| Jan 21, 2026 | 11.39 | 11.40 | 11.32 | 11.39 | 11.39 | -0.09% | 2,360,951 |
| Jan 20, 2026 | 11.26 | 11.40 | 11.23 | 11.40 | 11.40 | 1.15% | 4,396,443 |
| Jan 19, 2026 | 11.16 | 11.27 | 11.11 | 11.27 | 11.27 | 0.90% | 2,716,930 |
| Jan 16, 2026 | 11.30 | 11.31 | 11.16 | 11.17 | 11.17 | -0.98% | 2,696,396 |
| Jan 15, 2026 | 11.23 | 11.28 | 11.18 | 11.28 | 11.28 | 0.45% | 3,054,473 |
| Jan 14, 2026 | 11.29 | 11.34 | 11.14 | 11.23 | 11.23 | -0.44% | 4,491,170 |
| Jan 13, 2026 | 11.30 | 11.44 | 11.25 | 11.28 | 11.28 | -0.18% | 5,112,656 |
| Jan 12, 2026 | 11.23 | 11.30 | 11.18 | 11.30 | 11.30 | 0.80% | 3,484,080 |
| Jan 9, 2026 | 11.23 | 11.29 | 11.16 | 11.21 | 11.21 | -0.18% | 4,000,320 |
| Jan 8, 2026 | 11.21 | 11.24 | 11.17 | 11.23 | 11.23 | 0.27% | 1,951,980 |
| Jan 7, 2026 | 11.28 | 11.30 | 11.18 | 11.20 | 11.20 | -0.62% | 2,450,536 |
| Jan 6, 2026 | 11.15 | 11.28 | 11.10 | 11.27 | 11.27 | 1.08% | 2,715,770 |
| Jan 5, 2026 | 11.12 | 11.19 | 11.08 | 11.15 | 11.15 | 0.36% | 3,380,100 |
| Dec 31, 2025 | 11.07 | 11.15 | 11.06 | 11.11 | 11.11 | 0.45% | 2,496,960 |
| Dec 30, 2025 | 11.13 | 11.15 | 11.04 | 11.06 | 11.06 | -0.27% | 2,125,570 |
| Dec 29, 2025 | 11.23 | 11.23 | 11.09 | 11.09 | 11.09 | -0.63% | 2,282,660 |
| Dec 26, 2025 | 11.25 | 11.30 | 11.14 | 11.16 | 11.16 | -1.15% | 3,162,571 |
| Dec 25, 2025 | 11.28 | 11.31 | 11.24 | 11.29 | 11.29 | 0.36% | 2,077,861 |
| Dec 24, 2025 | 11.26 | 11.33 | 11.22 | 11.25 | 11.25 | -0.18% | 2,043,970 |
| Dec 23, 2025 | 11.35 | 11.38 | 11.25 | 11.27 | 11.27 | -0.88% | 2,706,017 |
| Dec 22, 2025 | 11.45 | 11.46 | 11.33 | 11.37 | 11.37 | -0.70% | 3,009,100 |
| Dec 19, 2025 | 11.28 | 11.48 | 11.21 | 11.45 | 11.45 | 1.42% | 3,832,820 |
| Dec 18, 2025 | 11.18 | 11.34 | 11.14 | 11.29 | 11.29 | 1.16% | 3,443,509 |
| Dec 17, 2025 | 11.25 | 11.30 | 11.10 | 11.16 | 11.16 | -1.24% | 4,294,421 |
| Dec 16, 2025 | 11.15 | 11.32 | 11.15 | 11.30 | 11.30 | 0.98% | 4,275,890 |
| Dec 15, 2025 | 11.04 | 11.19 | 10.98 | 11.19 | 11.19 | 2.01% | 3,597,944 |
| Dec 12, 2025 | 11.06 | 11.14 | 10.92 | 10.97 | 10.97 | -0.90% | 3,270,959 |
| Dec 11, 2025 | 11.19 | 11.19 | 11.01 | 11.07 | 11.07 | -1.25% | 2,768,163 |
| Dec 10, 2025 | 11.05 | 11.21 | 11.05 | 11.21 | 11.21 | 1.26% | 3,173,986 |
| Dec 9, 2025 | 11.02 | 11.12 | 10.95 | 11.07 | 11.07 | 0.54% | 2,539,680 |
| Dec 8, 2025 | 11.06 | 11.11 | 11.01 | 11.01 | 11.01 | -0.09% | 1,886,800 |
| Dec 5, 2025 | 11.02 | 11.07 | 10.95 | 11.02 | 11.02 | - | 1,692,236 |
| Dec 4, 2025 | 11.17 | 11.18 | 11.00 | 11.02 | 11.02 | -1.34% | 2,035,600 |
| Dec 3, 2025 | 11.17 | 11.22 | 11.08 | 11.17 | 11.17 | -0.45% | 2,013,400 |
| Dec 2, 2025 | 11.15 | 11.23 | 11.05 | 11.22 | 11.22 | 1.08% | 2,512,645 |
| Dec 1, 2025 | 10.97 | 11.25 | 10.97 | 11.10 | 11.10 | 1.09% | 3,207,620 |
| Nov 28, 2025 | 10.90 | 11.04 | 10.90 | 10.98 | 10.98 | 0.64% | 3,038,078 |
| Nov 27, 2025 | 10.89 | 11.01 | 10.83 | 10.91 | 10.91 | -0.27% | 3,078,836 |
| Nov 26, 2025 | 11.01 | 11.18 | 10.87 | 10.94 | 10.94 | -3.10% | 9,358,796 |
| Nov 25, 2025 | 11.24 | 11.34 | 11.18 | 11.29 | 11.29 | 0.71% | 1,865,050 |
| Nov 24, 2025 | 11.23 | 11.26 | 11.13 | 11.21 | 11.21 | 0.36% | 2,153,313 |
| Nov 21, 2025 | 11.30 | 11.34 | 11.15 | 11.17 | 11.17 | -1.50% | 3,976,146 |
| Nov 20, 2025 | 11.38 | 11.38 | 11.26 | 11.34 | 11.34 | -0.18% | 2,878,524 |
| Nov 19, 2025 | 11.46 | 11.46 | 11.29 | 11.36 | 11.36 | -0.53% | 2,431,210 |
| Nov 18, 2025 | 11.44 | 11.50 | 11.35 | 11.42 | 11.42 | -0.17% | 2,703,480 |
| Nov 17, 2025 | 11.52 | 11.52 | 11.38 | 11.44 | 11.44 | -0.69% | 2,522,430 |
| Nov 14, 2025 | 11.50 | 11.59 | 11.50 | 11.52 | 11.52 | - | 2,459,780 |
| Nov 13, 2025 | 11.51 | 11.54 | 11.42 | 11.52 | 11.52 | -0.09% | 2,426,437 |
| Nov 12, 2025 | 11.52 | 11.56 | 11.46 | 11.53 | 11.53 | 0.17% | 2,704,100 |
| Nov 11, 2025 | 11.50 | 11.53 | 11.46 | 11.51 | 11.51 | 0.26% | 2,279,100 |
| Nov 10, 2025 | 11.39 | 11.48 | 11.35 | 11.48 | 11.48 | 0.88% | 1,870,790 |
| Nov 7, 2025 | 11.35 | 11.39 | 11.33 | 11.38 | 11.38 | 0.26% | 1,518,680 |
| Nov 6, 2025 | 11.38 | 11.39 | 11.31 | 11.35 | 11.35 | - | 1,730,660 |
| Nov 5, 2025 | 11.27 | 11.40 | 11.25 | 11.35 | 11.35 | 0.35% | 2,368,684 |
| Nov 4, 2025 | 11.27 | 11.36 | 11.21 | 11.31 | 11.31 | 0.27% | 3,631,430 |
| Nov 3, 2025 | 11.36 | 11.36 | 11.20 | 11.28 | 11.28 | -0.70% | 4,861,750 |
| Oct 31, 2025 | 11.34 | 11.40 | 11.31 | 11.36 | 11.36 | - | 2,500,130 |
| Oct 30, 2025 | 11.39 | 11.46 | 11.34 | 11.36 | 11.36 | -0.35% | 3,119,102 |
| Oct 29, 2025 | 11.39 | 11.41 | 11.26 | 11.40 | 11.40 | - | 4,432,164 |
| Oct 28, 2025 | 11.70 | 11.71 | 11.30 | 11.40 | 11.40 | -4.12% | 12,082,110 |
| Oct 27, 2025 | 11.94 | 11.96 | 11.82 | 11.89 | 11.89 | -0.17% | 2,311,347 |
| Oct 24, 2025 | 12.03 | 12.03 | 11.84 | 11.91 | 11.91 | -0.83% | 2,449,670 |
| Oct 23, 2025 | 11.95 | 12.04 | 11.89 | 12.01 | 12.01 | 0.92% | 2,334,938 |
| Oct 22, 2025 | 11.89 | 11.97 | 11.86 | 11.90 | 11.90 | 0.08% | 1,722,131 |
| Oct 21, 2025 | 11.85 | 11.91 | 11.80 | 11.89 | 11.89 | 0.76% | 1,804,930 |
| Oct 20, 2025 | 11.84 | 11.84 | 11.72 | 11.80 | 11.80 | 0.17% | 1,454,570 |
| Oct 17, 2025 | 11.90 | 11.93 | 11.77 | 11.78 | 11.78 | -1.01% | 1,663,240 |
| Oct 16, 2025 | 11.87 | 11.96 | 11.81 | 11.90 | 11.90 | 0.51% | 2,094,000 |
| Oct 15, 2025 | 11.75 | 11.89 | 11.75 | 11.84 | 11.84 | 0.59% | 2,011,041 |
| Oct 14, 2025 | 11.70 | 11.81 | 11.68 | 11.77 | 11.77 | 0.51% | 2,035,226 |
| Oct 13, 2025 | 11.70 | 11.74 | 11.63 | 11.71 | 11.71 | -0.43% | 2,735,360 |
| Oct 10, 2025 | 11.68 | 11.84 | 11.66 | 11.76 | 11.76 | 0.68% | 2,443,100 |
| Oct 9, 2025 | 11.80 | 11.80 | 11.64 | 11.68 | 11.68 | -0.43% | 3,528,526 |