Chengdu Fusen Noble-House Industrial Co. Ltd. Class A 002818
SZSE · China · Retail Trade
CNY 11.22+0.09 (+0.81%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11.22 | +0.81% | CNY 11.13 | CNY 11.24 | CNY 10.98 | 4.43M |
| 2026-09-29 | CNY 11.13 | -1.59% | CNY 10.71 | CNY 11.25 | CNY 10.59 | 8.85M |
| 2026-09-28 | CNY 11.31 | +1.43% | CNY 11.14 | CNY 11.45 | CNY 11.13 | 4.93M |
| 2026-09-24 | CNY 11.15 | +0.09% | CNY 11.14 | CNY 11.19 | CNY 11.09 | 2.38M |
| 2026-09-23 | CNY 11.14 | -0.71% | CNY 11.24 | CNY 11.25 | CNY 11.12 | 2.87M |
| 2026-09-22 | CNY 11.22 | -2.43% | CNY 11.47 | CNY 11.49 | CNY 11.21 | 5.57M |
| 2026-09-21 | CNY 11.50 | +0.17% | CNY 11.50 | CNY 11.53 | CNY 11.33 | 3.47M |
| 2026-09-18 | CNY 11.48 | +1.86% | CNY 11.25 | CNY 11.48 | CNY 11.21 | 3.89M |
| 2026-09-17 | CNY 11.27 | -1.23% | CNY 11.36 | CNY 11.40 | CNY 11.21 | 3.21M |
| 2026-09-16 | CNY 11.41 | +0.18% | CNY 11.39 | CNY 11.48 | CNY 11.27 | 5.06M |
| 2026-09-15 | CNY 11.39 | +0.18% | CNY 11.37 | CNY 11.52 | CNY 11.27 | 3.49M |
| 2026-09-14 | CNY 11.37 | +0.71% | CNY 11.24 | CNY 11.38 | CNY 11.21 | 2.67M |
| 2026-09-11 | CNY 11.29 | -2.08% | CNY 11.41 | CNY 11.52 | CNY 11.21 | 6.14M |
| 2026-09-10 | CNY 11.53 | +0.35% | CNY 11.49 | CNY 11.57 | CNY 11.29 | 6.77M |
| 2026-09-09 | CNY 11.49 | +1.59% | CNY 11.29 | CNY 11.50 | CNY 11.15 | 5.53M |
| 2026-09-08 | CNY 11.31 | +1.89% | CNY 11.06 | CNY 11.31 | CNY 11.06 | 5.50M |
| 2026-09-07 | CNY 11.10 | +0.63% | CNY 10.96 | CNY 11.12 | CNY 10.91 | 5.60M |
| 2026-09-04 | CNY 11.03 | +1.01% | CNY 10.90 | CNY 11.07 | CNY 10.84 | 5.89M |
| 2026-09-03 | CNY 10.92 | +1.20% | CNY 10.84 | CNY 10.92 | CNY 10.81 | 3.17M |
| 2026-09-02 | CNY 10.79 | -0.64% | CNY 10.82 | CNY 10.87 | CNY 10.71 | 3.39M |
| 2026-09-01 | CNY 10.86 | +1.02% | CNY 10.71 | CNY 10.88 | CNY 10.71 | 4.22M |
| 2026-08-31 | CNY 10.75 | 0.00% | CNY 10.74 | CNY 10.84 | CNY 10.70 | 4.38M |
| 2026-08-28 | CNY 10.75 | +1.03% | CNY 10.64 | CNY 10.78 | CNY 10.63 | 4.52M |
| 2026-08-27 | CNY 10.64 | -0.28% | CNY 10.68 | CNY 10.70 | CNY 10.58 | 4.04M |
| 2026-08-26 | CNY 10.67 | -2.73% | CNY 10.57 | CNY 10.77 | CNY 10.55 | 8.16M |
| 2026-08-25 | CNY 10.97 | -0.36% | CNY 11.01 | CNY 11.04 | CNY 10.87 | 4.22M |
| 2026-08-24 | CNY 11.01 | +1.19% | CNY 10.90 | CNY 11.06 | CNY 10.84 | 4.51M |
| 2026-08-21 | CNY 10.88 | -0.64% | CNY 10.92 | CNY 10.92 | CNY 10.77 | 3.01M |
| 2026-08-20 | CNY 10.95 | +0.55% | CNY 10.95 | CNY 10.99 | CNY 10.86 | 3.72M |
| 2026-08-19 | CNY 10.89 | +0.28% | CNY 10.86 | CNY 10.95 | CNY 10.84 | 3.84M |
| 2026-08-18 | CNY 10.86 | -0.28% | CNY 10.88 | CNY 10.90 | CNY 10.80 | 1.95M |
| 2026-08-17 | CNY 10.89 | +0.37% | CNY 10.83 | CNY 10.90 | CNY 10.77 | 2.21M |
| 2026-08-14 | CNY 10.85 | 0.00% | CNY 10.85 | CNY 10.86 | CNY 10.74 | 2.06M |
| 2026-08-13 | CNY 10.85 | -0.46% | CNY 10.88 | CNY 10.90 | CNY 10.80 | 2.17M |
| 2026-08-12 | CNY 10.90 | +0.46% | CNY 10.83 | CNY 10.90 | CNY 10.78 | 2.24M |
| 2026-08-11 | CNY 10.85 | -0.73% | CNY 10.90 | CNY 10.97 | CNY 10.82 | 2.65M |
| 2026-08-10 | CNY 10.93 | +1.86% | CNY 10.74 | CNY 10.95 | CNY 10.71 | 4.61M |
| 2026-08-07 | CNY 10.73 | -0.83% | CNY 10.83 | CNY 10.85 | CNY 10.69 | 2.99M |
| 2026-08-06 | CNY 10.82 | 0.00% | CNY 10.80 | CNY 10.85 | CNY 10.71 | 3.25M |
| 2026-08-05 | CNY 10.82 | -0.73% | CNY 10.92 | CNY 10.92 | CNY 10.77 | 4.00M |
| 2026-08-04 | CNY 10.90 | 0.00% | CNY 10.93 | CNY 10.96 | CNY 10.82 | 3.15M |
| 2026-08-03 | CNY 10.90 | -0.18% | CNY 10.95 | CNY 11.05 | CNY 10.84 | 4.93M |
| 2026-07-31 | CNY 10.92 | -2.24% | CNY 11.10 | CNY 11.15 | CNY 10.90 | 8.00M |
| 2026-07-30 | CNY 11.17 | +2.20% | CNY 10.90 | CNY 11.19 | CNY 10.90 | 6.95M |
| 2026-07-29 | CNY 10.93 | +1.67% | CNY 10.79 | CNY 10.99 | CNY 10.73 | 4.89M |
| 2026-07-28 | CNY 10.75 | +1.03% | CNY 10.66 | CNY 10.80 | CNY 10.61 | 3.12M |
| 2026-07-27 | CNY 10.64 | +1.33% | CNY 10.50 | CNY 10.69 | CNY 10.47 | 3.57M |
| 2026-07-24 | CNY 10.50 | -1.59% | CNY 10.62 | CNY 10.68 | CNY 10.47 | 2.76M |
| 2026-07-23 | CNY 10.67 | +1.62% | CNY 10.51 | CNY 10.68 | CNY 10.44 | 3.07M |
| 2026-07-22 | CNY 10.50 | -1.04% | CNY 10.61 | CNY 10.61 | CNY 10.43 | 3.97M |
| 2026-07-21 | CNY 10.61 | -0.56% | CNY 10.68 | CNY 10.82 | CNY 10.60 | 4.72M |
| 2026-07-20 | CNY 10.67 | +0.47% | CNY 10.64 | CNY 10.84 | CNY 10.58 | 5.09M |
| 2026-07-17 | CNY 10.62 | -1.12% | CNY 10.70 | CNY 10.88 | CNY 10.56 | 4.23M |
| 2026-07-16 | CNY 10.74 | +0.19% | CNY 10.70 | CNY 10.78 | CNY 10.59 | 3.67M |
| 2026-07-15 | CNY 10.72 | +1.23% | CNY 10.68 | CNY 10.83 | CNY 10.60 | 4.73M |
| 2026-07-14 | CNY 10.59 | +1.05% | CNY 10.55 | CNY 10.60 | CNY 10.44 | 3.18M |
| 2026-07-13 | CNY 10.48 | +0.48% | CNY 10.40 | CNY 10.58 | CNY 10.34 | 3.55M |
| 2026-07-10 | CNY 10.43 | +0.58% | CNY 10.37 | CNY 10.52 | CNY 10.26 | 2.44M |
| 2026-07-09 | CNY 10.37 | -0.48% | CNY 10.45 | CNY 10.45 | CNY 10.20 | 2.93M |
| 2026-07-08 | CNY 10.42 | -0.10% | CNY 10.37 | CNY 10.49 | CNY 10.31 | 2.11M |
| 2026-07-07 | CNY 10.43 | -2.52% | CNY 10.69 | CNY 10.70 | CNY 10.36 | 2.72M |
| 2026-07-06 | CNY 10.70 | +1.42% | CNY 10.58 | CNY 10.72 | CNY 10.54 | 2.79M |
| 2026-07-03 | CNY 10.55 | +0.48% | CNY 10.48 | CNY 10.64 | CNY 10.47 | 2.88M |
| 2026-07-02 | CNY 10.50 | -0.10% | CNY 10.50 | CNY 10.65 | CNY 10.44 | 2.77M |
| 2026-07-01 | CNY 10.51 | +1.15% | CNY 10.40 | CNY 10.58 | CNY 10.30 | 3.18M |
| 2026-06-30 | CNY 10.39 | -2.99% | CNY 10.65 | CNY 10.65 | CNY 10.35 | 3.41M |
| 2026-06-29 | CNY 10.71 | +0.37% | CNY 10.67 | CNY 10.74 | CNY 10.36 | 4.53M |
| 2026-06-26 | CNY 10.67 | -4.73% | CNY 11.13 | CNY 11.16 | CNY 10.65 | 5.68M |
| 2026-06-25 | CNY 11.20 | +0.72% | CNY 11.08 | CNY 11.21 | CNY 10.94 | 3.24M |
| 2026-06-24 | CNY 11.12 | -2.11% | CNY 11.34 | CNY 11.37 | CNY 11.02 | 3.92M |
| 2026-06-23 | CNY 11.36 | -0.26% | CNY 11.40 | CNY 11.65 | CNY 11.33 | 5.06M |
| 2026-06-22 | CNY 11.39 | +1.33% | CNY 11.32 | CNY 11.47 | CNY 11.14 | 6.05M |
| 2026-06-18 | CNY 11.24 | +0.81% | CNY 11.25 | CNY 11.37 | CNY 11.05 | 3.95M |
| 2026-06-17 | CNY 11.15 | -1.06% | CNY 11.27 | CNY 11.29 | CNY 11.10 | 3.71M |
| 2026-06-16 | CNY 11.27 | -1.31% | CNY 11.35 | CNY 11.38 | CNY 11.19 | 3.48M |
| 2026-06-15 | CNY 11.42 | +1.42% | CNY 11.20 | CNY 11.47 | CNY 11.19 | 4.48M |
| 2026-06-12 | CNY 11.26 | +3.87% | CNY 10.92 | CNY 11.28 | CNY 10.74 | 5.41M |
| 2026-06-11 | CNY 10.84 | -1.19% | CNY 10.91 | CNY 11.00 | CNY 10.77 | 3.74M |
| 2026-06-10 | CNY 10.97 | -0.09% | CNY 10.90 | CNY 11.12 | CNY 10.84 | 2.66M |
| 2026-06-09 | CNY 10.98 | -0.18% | CNY 11.05 | CNY 11.08 | CNY 10.80 | 3.80M |
| 2026-06-08 | CNY 11.00 | -0.72% | CNY 10.90 | CNY 11.12 | CNY 10.90 | 3.98M |
| 2026-06-05 | CNY 11.08 | +0.54% | CNY 11.03 | CNY 11.24 | CNY 11.00 | 3.30M |
| 2026-06-04 | CNY 11.02 | -1.69% | CNY 11.20 | CNY 11.25 | CNY 10.99 | 3.38M |
| 2026-06-03 | CNY 11.21 | -2.35% | CNY 11.45 | CNY 11.45 | CNY 11.16 | 4.43M |
| 2026-06-02 | CNY 11.48 | +0.53% | CNY 11.42 | CNY 11.55 | CNY 11.33 | 4.96M |
| 2026-06-01 | CNY 11.42 | +3.25% | CNY 11.06 | CNY 11.42 | CNY 10.90 | 5.63M |
| 2026-05-29 | CNY 11.06 | -0.98% | CNY 11.12 | CNY 11.24 | CNY 11.05 | 4.12M |
| 2026-05-28 | CNY 11.17 | -0.27% | CNY 11.18 | CNY 11.22 | CNY 11.01 | 4.57M |
| 2026-05-27 | CNY 11.20 | +1.17% | CNY 11.08 | CNY 11.22 | CNY 11.00 | 4.55M |
| 2026-05-26 | CNY 11.07 | -1.60% | CNY 11.22 | CNY 11.33 | CNY 11.07 | 4.07M |