Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

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

13.14
-0.04
(-0.30%)
At close: April 30 at 3:04:45 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202513.2013.4713.1413.1413.143,025,698
Apr 29, 202512.9313.2612.7413.1813.183,070,720
Apr 28, 202513.6013.6013.2913.3413.342,357,015
Apr 25, 202513.5813.9113.5413.6213.622,916,384
Apr 24, 202513.4413.6913.4213.5313.532,372,600
Apr 23, 202513.7913.7913.4213.4613.462,449,380
Apr 22, 202513.4013.7313.3813.6913.692,411,110
Apr 21, 202513.4613.6813.3813.4813.482,762,763
Apr 18, 202513.6013.6913.3813.4613.461,831,650
Apr 17, 202513.2613.6613.2613.6013.603,443,050
Apr 16, 202513.3213.4413.1613.3713.372,202,770
Apr 15, 202513.3613.5413.2813.3613.362,372,562
Apr 14, 202513.2713.4913.2013.3113.313,669,450
Apr 11, 202513.2313.2513.0813.2013.202,886,149
Apr 10, 202512.9513.2512.9513.2513.253,432,031
Apr 9, 202512.6112.9712.2412.8912.894,407,046
Apr 8, 202512.2612.8212.2512.6412.645,632,885
Apr 7, 202512.5512.9111.9312.1112.116,513,308
Apr 3, 2025 0.68 Dividend
Apr 3, 202513.2313.3913.0913.2513.253,834,146
Apr 2, 202514.2114.2814.0914.1613.483,364,136
Apr 1, 202514.1014.3014.0714.2013.523,604,035
Mar 31, 202514.0614.2013.8814.0813.403,356,870
Mar 28, 202514.0814.2214.0014.1513.473,303,730
Mar 27, 202513.8914.2013.7514.0513.385,405,650
Mar 26, 202513.7113.7913.6113.7813.121,949,849
Mar 25, 202513.4813.6813.4313.6713.012,198,970
Mar 24, 202513.5113.6513.3813.5412.892,092,620
Mar 21, 202513.6313.7613.4913.5512.901,989,142
Mar 20, 202513.7813.8013.5913.6312.982,264,810
Mar 19, 202513.7513.8013.6613.7813.122,342,580
Mar 18, 202513.8913.9013.6613.7513.092,220,270
Mar 17, 202513.6213.8713.5713.8513.183,638,833
Mar 14, 202513.2813.5613.2813.5612.914,139,550
Mar 13, 202513.2413.2613.1413.2412.603,151,930
Mar 12, 202513.1913.2713.1513.2312.592,649,550
Mar 11, 202513.0513.2012.9713.1812.552,851,400
Mar 10, 202512.9613.0912.9513.0912.462,346,173
Mar 7, 202513.0813.1112.9212.9412.323,918,022
Mar 6, 202513.1513.2313.0513.1212.494,271,240
Mar 5, 202513.1713.1713.0213.1312.501,911,730
Mar 4, 202513.1913.1913.0813.1412.511,638,590
Mar 3, 202513.0313.3613.0113.1312.505,658,465
Feb 28, 202513.6013.6213.0113.0212.398,529,338
Feb 27, 202513.6713.8113.5513.8013.143,954,390
Feb 26, 202513.5413.7213.5413.6713.011,971,560
Feb 25, 202513.6213.6413.4513.5812.932,531,242
Feb 24, 202513.4213.6813.3313.6412.984,070,785
Feb 21, 202513.4613.5013.2013.4212.783,021,662
Feb 20, 202513.3513.5413.3213.4612.812,120,570
Feb 19, 202513.1513.3513.1013.3212.682,649,710
Feb 18, 202513.3013.3413.0913.1412.512,526,608
Feb 17, 202513.3613.4213.2413.3312.692,257,269
Feb 14, 202513.3313.5913.3213.3912.752,441,441
Feb 13, 202513.4813.5813.3213.3812.742,624,571
Feb 12, 202513.6513.6813.3813.4812.833,177,527
Feb 11, 202513.6313.8513.3313.6012.954,046,222
Feb 10, 202513.3613.4513.2313.4512.802,918,952
Feb 7, 202513.4613.5413.2713.3612.723,577,883
Feb 6, 202513.3013.4713.2313.4512.802,641,100
Feb 5, 202513.3513.4013.0513.3112.674,233,223
Jan 27, 202513.4013.4613.2013.2412.602,619,677
Jan 24, 202513.0713.3612.9913.1812.553,004,543
Jan 23, 202513.3913.4513.0613.0612.433,143,920
Jan 22, 202513.5113.5813.2113.2212.592,849,240
Jan 21, 202513.7113.7813.4913.5512.902,478,640
Jan 20, 202513.6813.8413.6113.6913.032,674,803
Jan 17, 202513.7313.8913.5813.7913.133,265,500
Jan 16, 202513.8614.0213.6513.7913.134,165,084
Jan 15, 202513.5213.8413.4213.6312.983,551,520
Jan 14, 202513.0613.6012.9813.5912.944,911,400
Jan 13, 202513.3813.4012.9013.0412.415,227,470
Jan 10, 202513.9613.9713.4713.4812.833,913,120
Jan 9, 202514.1314.2213.9614.0013.333,127,080
Jan 8, 202514.3014.3613.8814.2513.573,946,670
Jan 7, 202514.2614.4014.0614.3413.654,309,312
Jan 6, 202514.4314.6614.1114.3713.684,178,500
Jan 3, 202514.9015.0614.3014.4513.766,628,370
Jan 2, 202514.8415.5914.7214.9014.1810,439,624
Dec 31, 202414.8915.5614.8014.9414.228,713,247
Dec 30, 202414.7015.0614.6114.9014.183,993,550
Dec 27, 202414.6014.7814.4714.7614.053,353,210
Dec 26, 202414.3214.6714.2714.5913.893,492,961
Dec 25, 202414.2214.3813.9614.3413.652,877,430
Dec 24, 202414.0014.3513.9614.2213.543,488,561
Dec 23, 202414.3514.3514.0014.0113.343,365,924
Dec 20, 202414.2014.5314.1414.3913.704,535,540
Dec 19, 202414.1814.2513.8814.1613.484,144,406
Dec 18, 202414.2114.4414.1014.2713.584,585,656
Dec 17, 202414.6214.6214.0114.1813.506,322,748
Dec 16, 202414.6315.0614.4814.7414.039,157,907
Dec 13, 202414.5015.2014.2814.5713.8711,896,096
Dec 12, 202413.9314.5513.9014.5513.857,498,083
Dec 11, 202413.6013.9713.5413.9613.293,589,000
Dec 10, 202413.6813.7513.5313.5912.944,265,000
Dec 9, 202413.4513.5713.2913.3812.742,732,570
Dec 6, 202413.3613.5313.3613.4512.802,397,574
Dec 5, 202413.4313.4813.2613.3612.722,709,991
Dec 4, 202413.6113.7413.3413.4512.802,869,830
Dec 3, 202413.7113.8013.5313.6312.982,222,420
Dec 2, 202413.6913.8113.6013.7113.052,801,410
Nov 29, 202413.3613.6913.3613.6112.963,135,030
Nov 28, 202413.3413.4913.3013.3612.721,769,180
Nov 27, 202413.1513.3512.8613.3512.712,664,394
Nov 26, 202413.1113.3813.0413.1512.522,003,112
Nov 25, 202412.9313.1912.9113.1112.482,837,930
Nov 22, 202413.3413.4012.8812.8912.272,421,200
Nov 21, 202413.2613.3713.2013.3612.722,099,840
Nov 20, 202413.2913.2913.1213.2712.631,451,442
Nov 19, 202413.1213.2913.0513.2912.652,473,096
Nov 18, 202413.0313.3513.0313.1512.523,403,933
Nov 15, 202413.0813.3112.9913.0012.382,296,007
Nov 14, 202413.3313.3513.0613.0912.462,178,900
Nov 13, 202413.4013.5013.1413.3212.682,878,292
Nov 12, 202413.4513.6313.2813.3812.744,437,857
Nov 11, 202413.6113.7913.3213.4512.803,846,410
Nov 8, 202413.9714.0413.5013.7413.085,694,385
Nov 7, 202413.2213.9613.2213.8813.215,864,827
Nov 6, 202413.4213.4413.2213.3512.712,457,986
Nov 5, 202413.3913.4613.3213.4012.763,338,150
Nov 4, 202413.1813.3913.0513.3312.692,580,887
Nov 1, 202413.4313.7013.1713.1812.553,639,230
Oct 31, 202413.2813.4313.0813.3512.713,838,450
Oct 30, 202413.2713.4213.0013.3312.694,055,800
Oct 29, 202413.3813.4513.2313.3012.663,809,084
Oct 28, 202413.1113.5013.0313.3212.685,323,791
Oct 25, 202412.9713.2312.9013.0912.464,245,970
Oct 24, 202413.1313.1312.8312.9612.343,232,833
Oct 23, 202412.7813.3512.7013.1312.5011,115,834
Oct 22, 202412.3312.5312.3112.4711.872,599,684
Oct 21, 202412.4312.4912.2912.3911.803,275,410
Oct 18, 202412.2812.5912.1512.4311.834,873,610
Oct 17, 2024 0.4 Dividend
Oct 17, 202412.9812.9912.2712.2911.707,943,728
Oct 16, 202412.5613.4412.5113.1712.167,979,701
Oct 15, 202412.9312.9312.6012.6111.643,351,648
Oct 14, 202412.7513.0612.5012.9611.964,235,370
Oct 11, 202412.6712.9212.5212.6411.673,428,243
Oct 10, 202412.6112.9412.3912.6411.674,383,024
Oct 9, 202413.2113.2112.4512.4611.507,472,504
Oct 8, 202414.5614.5612.7013.3312.3012,000,595
Sep 30, 202412.7813.4312.5013.2812.267,916,158
Sep 27, 202412.4012.7012.3112.4811.523,670,789
Sep 26, 202412.0312.3612.0012.3311.382,230,411
Sep 25, 202412.1012.3212.0112.0611.133,419,874
Sep 24, 202411.4412.0811.4412.0011.084,496,210
Sep 23, 202411.6011.6011.3911.4610.581,300,179
Sep 20, 202411.6111.6411.4811.6110.721,490,410
Sep 19, 202411.3911.6611.3611.6110.722,206,112
Sep 18, 202411.1211.4011.0511.3610.491,960,390
Sep 13, 202411.3011.3511.1011.1210.261,373,210
Sep 12, 202411.2211.3311.1511.3010.431,320,010
Sep 11, 202411.2011.2711.1111.2210.361,346,800
Sep 10, 202411.2211.2811.0911.2210.361,363,583
Sep 9, 202411.0511.2511.0011.2010.341,658,040
Sep 6, 202411.2411.2911.0511.1010.251,389,391
Sep 5, 202411.2111.2711.1511.2210.361,109,700
Sep 4, 202411.2411.3411.1511.1910.331,722,710
Sep 3, 202410.8411.2710.8411.2510.382,693,213
Sep 2, 202410.8010.9910.7310.8910.052,570,570
Aug 30, 202410.8111.0010.6310.809.974,474,190
Aug 29, 202410.6010.6410.5210.639.812,038,003
Aug 28, 202410.7310.7510.5810.619.791,835,037
Aug 27, 202410.8010.8410.6610.689.861,624,403
Aug 26, 202410.9110.9810.6810.8410.012,098,750
Aug 23, 202410.9911.0610.8710.9610.121,702,847
Aug 22, 202411.1411.1910.9610.9810.141,284,296
Aug 21, 202411.1511.2111.0611.1210.26882,190
Aug 20, 202411.2911.3711.1111.1310.271,453,200
Aug 19, 202411.2211.3511.2111.2910.421,133,227
Aug 16, 202411.3311.3811.2511.2710.40995,423
Aug 15, 202411.2611.4211.2511.3110.441,133,505
Aug 14, 202411.3511.4311.2511.3010.431,103,740
Aug 13, 202411.4111.5511.3111.3910.511,403,860
Aug 12, 202411.3611.4811.3111.4510.571,016,140
Aug 9, 202411.4411.6011.3611.3710.501,413,000
Aug 8, 202411.3511.4711.2511.4410.561,410,800
Aug 7, 202411.3611.3611.2511.2910.421,296,082
Aug 6, 202411.3111.3911.2311.3410.471,577,515
Aug 5, 202411.3011.5111.2011.2510.382,202,940
Aug 2, 202411.3011.4111.2411.3410.471,455,960
Aug 1, 202411.5711.6311.2711.3010.432,687,390
Jul 31, 202411.1911.6211.1911.5910.702,929,250
Jul 30, 202411.2211.2311.0411.1910.331,243,550
Jul 29, 202411.3411.3811.1611.2210.361,931,890
Jul 26, 202411.2211.3811.1311.3210.452,467,340
Jul 25, 202411.4111.5411.1711.2210.364,240,513
Jul 24, 202411.7811.8311.4211.4210.542,307,670
Jul 23, 202411.9111.9711.7111.7710.861,159,320
Jul 22, 202411.9011.9611.7711.9211.00959,850
Jul 19, 202411.9011.9811.7811.9110.991,229,370
Jul 18, 202411.7611.9611.6811.9110.991,345,806
Jul 17, 202411.6311.8711.6311.8310.921,486,966
Jul 16, 202411.9512.0011.5911.6510.751,911,476
Jul 15, 202412.0612.0611.8611.9511.03899,670
Jul 12, 202412.0912.1411.9712.0311.101,230,840
Jul 11, 202411.9712.1011.8612.0711.141,818,166
Jul 10, 202411.9612.0811.8211.8410.931,424,006
Jul 9, 202411.8812.0011.6811.9611.042,222,421
Jul 8, 202412.1212.1211.7611.8210.911,514,840
Jul 5, 202411.8212.1611.8212.1211.191,710,460
Jul 4, 202412.0012.1111.7911.8510.941,887,520
Jul 3, 202411.9712.1711.9512.0411.112,523,669
Jul 2, 202412.3812.4711.8211.9811.064,466,820
Jul 1, 202412.2512.4712.2112.4311.471,633,560
Jun 28, 202412.3912.5112.2312.2611.321,847,321
Jun 27, 202412.5012.5712.3812.4011.451,522,719
Jun 26, 202412.3512.5212.2712.5111.551,257,580
Jun 25, 202412.1712.4412.0812.3511.401,756,577
Jun 24, 202412.4312.4712.0112.1211.192,994,235
Jun 21, 202412.3912.5912.3812.4511.491,091,957
Jun 20, 202412.5812.7112.3112.4111.461,730,622
Jun 19, 202412.8012.8112.6012.6011.631,203,376
Jun 18, 202412.7912.8612.7012.7311.751,411,036
Jun 17, 202412.9513.0712.8112.8211.831,931,387
Jun 14, 202413.0813.0812.8513.0212.021,709,466
Jun 13, 202413.2413.2612.9513.0312.031,643,979
Jun 12, 202413.1613.3313.1313.2412.221,668,830
Jun 11, 202413.1013.3313.0813.2912.272,089,360
Jun 7, 202413.0013.2812.9013.2012.182,583,820
Jun 6, 202412.9713.1612.7212.9411.944,621,140
Jun 5, 202413.3213.3512.9112.9311.942,997,840
Jun 4, 202413.2313.3913.1013.3512.322,735,470
Jun 3, 202413.4113.5013.1013.2012.182,408,000
May 31, 202413.2913.5113.2913.4812.441,759,368
May 30, 202413.3913.4613.2613.2912.271,478,370
May 29, 202413.4213.5113.3113.3512.321,418,970
May 28, 202413.4313.5313.3113.3812.351,379,050
May 27, 202413.4813.6113.3613.5212.481,762,279
May 24, 202413.6013.7613.4613.4812.442,395,240
May 23, 202413.8813.9913.5413.5912.543,551,000
May 22, 202414.1814.2313.8713.9412.872,985,770
May 21, 202414.0314.2713.9214.2013.113,032,080
May 20, 202414.0514.1613.9213.9812.902,208,890
May 17, 202414.0714.1913.9014.0813.002,151,750
May 16, 202414.0914.1413.9414.0612.982,442,810
May 15, 202413.7714.2413.7614.0712.992,977,850
May 14, 2024 0.68 Dividend
May 14, 202413.7313.8213.5513.7512.693,824,197
May 13, 202414.5314.5914.2714.4112.673,402,949
May 10, 202414.3714.5014.2914.4912.742,490,910
May 9, 202414.4914.5714.3314.3712.642,161,060
May 8, 202414.5814.6314.3714.5212.773,542,013
May 7, 202414.5414.6714.4514.6312.873,065,610
May 6, 202414.3314.4814.2014.4212.682,960,870
Apr 30, 202414.1314.3914.0914.3312.603,009,530