Chengdu Fusen Noble-House Industrial Co.,Ltd. (SHE:002818)
China
· Delayed Price · Currency is CNY 12.23
+1.11 (9.98%)
Apr 29, 2026, 3:04 PM CST
SHE:002818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.70 | 12.23 | 11.52 | 12.23 | 12.23 | 9.98% | 24,819,194 |
| Apr 28, 2026 | 10.85 | 11.15 | 10.85 | 11.12 | 11.12 | 1.83% | 3,715,295 |
| Apr 27, 2026 | 10.76 | 10.95 | 10.76 | 10.92 | 10.92 | 1.20% | 1,971,454 |
| Apr 24, 2026 | 10.87 | 10.92 | 10.72 | 10.79 | 10.79 | -0.83% | 2,550,094 |
| Apr 23, 2026 | 10.73 | 11.08 | 10.73 | 10.88 | 10.88 | 1.30% | 3,978,798 |
| Apr 22, 2026 | 10.69 | 10.80 | 10.64 | 10.74 | 10.74 | 0.56% | 2,392,100 |
| Apr 21, 2026 | 10.70 | 10.72 | 10.66 | 10.68 | 10.68 | -0.09% | 1,291,415 |
| Apr 20, 2026 | 10.74 | 10.74 | 10.66 | 10.69 | 10.69 | -0.19% | 1,446,510 |
| Apr 17, 2026 | 10.81 | 10.81 | 10.70 | 10.71 | 10.71 | -0.93% | 1,630,580 |
| Apr 16, 2026 | 10.75 | 10.88 | 10.70 | 10.81 | 10.81 | 0.65% | 2,704,040 |
| Apr 15, 2026 | 10.72 | 10.75 | 10.62 | 10.74 | 10.74 | 0.47% | 2,027,857 |
| Apr 14, 2026 | 10.70 | 10.72 | 10.60 | 10.69 | 10.69 | 0.56% | 1,785,627 |
| Apr 13, 2026 | 10.63 | 10.69 | 10.61 | 10.63 | 10.63 | -0.75% | 2,027,620 |
| Apr 10, 2026 | 10.66 | 10.73 | 10.64 | 10.71 | 10.71 | 0.85% | 1,625,137 |
| Apr 9, 2026 | 10.69 | 10.75 | 10.61 | 10.62 | 10.62 | -1.30% | 1,701,010 |
| Apr 8, 2026 | 10.65 | 10.76 | 10.63 | 10.76 | 10.76 | 1.89% | 3,064,270 |
| Apr 7, 2026 | 10.69 | 10.69 | 10.50 | 10.56 | 10.56 | -0.85% | 2,983,473 |
| Apr 3, 2026 | 10.78 | 10.80 | 10.60 | 10.65 | 10.65 | -1.21% | 2,639,012 |
| Apr 2, 2026 | 10.80 | 10.88 | 10.74 | 10.78 | 10.78 | -0.55% | 2,672,520 |
| Apr 1, 2026 | 10.99 | 11.04 | 10.75 | 10.84 | 10.84 | 0.84% | 4,851,241 |
| Mar 31, 2026 | 10.95 | 10.96 | 10.60 | 10.75 | 10.75 | -5.20% | 13,677,798 |
| Mar 30, 2026 | 11.10 | 11.40 | 11.08 | 11.34 | 11.34 | 0.98% | 3,417,320 |
| Mar 27, 2026 | 11.10 | 11.29 | 11.06 | 11.23 | 11.23 | 0.63% | 3,049,777 |
| Mar 26, 2026 | 11.35 | 11.48 | 11.08 | 11.16 | 11.16 | -1.76% | 4,346,267 |
| Mar 25, 2026 | 11.49 | 11.49 | 11.29 | 11.36 | 11.36 | -0.61% | 3,585,840 |
| Mar 24, 2026 | 11.19 | 11.45 | 11.01 | 11.43 | 11.43 | 3.81% | 4,995,510 |
| Mar 23, 2026 | 11.70 | 11.70 | 10.91 | 11.01 | 11.01 | -6.22% | 7,389,880 |
| Mar 20, 2026 | 11.90 | 11.93 | 11.73 | 11.74 | 11.74 | -1.18% | 2,548,700 |
| Mar 19, 2026 | 11.97 | 12.03 | 11.81 | 11.88 | 11.88 | -0.92% | 3,344,700 |
| Mar 18, 2026 | 11.88 | 12.04 | 11.87 | 11.99 | 11.99 | 0.67% | 2,398,430 |
| Mar 17, 2026 | 11.93 | 12.08 | 11.87 | 11.91 | 11.91 | -0.25% | 3,186,650 |
| Mar 16, 2026 | 11.93 | 11.96 | 11.81 | 11.94 | 11.94 | 0.42% | 3,107,170 |
| Mar 13, 2026 | 11.95 | 12.04 | 11.87 | 11.89 | 11.89 | -0.42% | 3,875,840 |
| Mar 12, 2026 | 11.85 | 11.95 | 11.84 | 11.94 | 11.94 | 0.76% | 3,706,990 |
| Mar 11, 2026 | 11.79 | 11.85 | 11.72 | 11.85 | 11.85 | 0.34% | 3,214,267 |
| Mar 10, 2026 | 11.61 | 11.85 | 11.58 | 11.81 | 11.81 | 2.07% | 3,619,850 |
| Mar 9, 2026 | 11.58 | 11.70 | 11.53 | 11.57 | 11.57 | -0.69% | 3,321,597 |
| 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 |