Chengdu Fusen Noble-House Industrial
富森美 SZ002818 Forward-adjusted MAIN
11.22
+0.09
(+0.81%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
11.13
High
11.24
Low
10.98
Prev close
11.13
Amplitude
2.34%
Volume
4.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.95
MA10
10.96
MA20
10.89
MA60
10.54
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.13 | 11.24 | 10.98 | 11.22 | 4M |
| 2 | 2026-09-29 | 10.71 | 11.25 | 10.59 | 11.13 | 9M |
| 3 | 2026-09-28 | 10.74 | 11.05 | 10.73 | 10.91 | 5M |
| 4 | 2026-09-24 | 10.74 | 10.79 | 10.69 | 10.75 | 2M |
| 5 | 2026-09-23 | 10.84 | 10.85 | 10.72 | 10.74 | 3M |
| 6 | 2026-09-22 | 11.07 | 11.09 | 10.81 | 10.82 | 6M |
| 7 | 2026-09-21 | 11.10 | 11.13 | 10.93 | 11.10 | 3M |
| 8 | 2026-09-18 | 10.85 | 11.08 | 10.81 | 11.08 | 4M |
| 9 | 2026-09-17 | 10.96 | 11.00 | 10.81 | 10.87 | 3M |
| 10 | 2026-09-16 | 10.99 | 11.08 | 10.87 | 11.01 | 5M |
| 11 | 2026-09-15 | 10.97 | 11.12 | 10.87 | 10.99 | 3M |
| 12 | 2026-09-14 | 10.84 | 10.98 | 10.81 | 10.97 | 3M |
52W
Data range
9.79
70.4%
11.82
High/low over the last 250 trading days, and where the price sits.
← Stocks