China Design Group Co., Ltd. (SHA:603018)
China · Delayed Price · Currency is CNY 7.27
+0.06 (0.83%)
Apr 10, 2026, 3:00 PM CST
China Design Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 7.25 | 7.32 | 7.24 | 7.27 | 7.27 | 0.83% | 3,360,800 |
| Apr 9, 2026 | 7.30 | 7.31 | 7.20 | 7.21 | 7.21 | -1.64% | 4,477,500 |
| Apr 8, 2026 | 7.25 | 7.34 | 7.25 | 7.33 | 7.33 | 2.23% | 6,424,300 |
| Apr 7, 2026 | 7.16 | 7.18 | 7.11 | 7.17 | 7.17 | 0.28% | 3,873,090 |
| Apr 3, 2026 | 7.25 | 7.29 | 7.12 | 7.15 | 7.15 | -1.38% | 4,804,375 |
| Apr 2, 2026 | 7.36 | 7.36 | 7.19 | 7.25 | 7.25 | -1.63% | 5,411,482 |
| Apr 1, 2026 | 7.34 | 7.39 | 7.28 | 7.37 | 7.37 | 1.10% | 7,517,458 |
| Mar 31, 2026 | 7.33 | 7.43 | 7.28 | 7.29 | 7.29 | -0.41% | 6,125,976 |
| Mar 30, 2026 | 7.18 | 7.45 | 7.17 | 7.32 | 7.32 | 0.97% | 5,988,759 |
| Mar 27, 2026 | 7.17 | 7.27 | 7.15 | 7.25 | 7.25 | - | 5,228,612 |
| Mar 26, 2026 | 7.34 | 7.43 | 7.24 | 7.25 | 7.25 | -1.49% | 5,767,203 |
| Mar 25, 2026 | 7.29 | 7.40 | 7.26 | 7.36 | 7.36 | 1.10% | 8,434,039 |
| Mar 24, 2026 | 7.33 | 7.34 | 7.10 | 7.28 | 7.28 | 0.97% | 12,369,108 |
| Mar 23, 2026 | 7.44 | 7.44 | 7.11 | 7.21 | 7.21 | -4.50% | 15,527,231 |
| Mar 20, 2026 | 7.71 | 7.77 | 7.54 | 7.55 | 7.55 | -2.08% | 9,766,200 |
| Mar 19, 2026 | 7.83 | 7.85 | 7.70 | 7.71 | 7.71 | -2.28% | 7,534,101 |
| Mar 18, 2026 | 7.86 | 7.93 | 7.78 | 7.89 | 7.89 | 0.25% | 7,494,835 |
| Mar 17, 2026 | 7.93 | 7.98 | 7.85 | 7.87 | 7.87 | -0.63% | 7,662,700 |
| Mar 16, 2026 | 7.92 | 7.97 | 7.84 | 7.92 | 7.92 | - | 6,491,804 |
| Mar 13, 2026 | 7.99 | 8.06 | 7.90 | 7.92 | 7.92 | -0.75% | 9,361,116 |
| Mar 12, 2026 | 8.06 | 8.08 | 7.97 | 7.98 | 7.98 | -0.87% | 7,018,708 |
| Mar 11, 2026 | 8.00 | 8.06 | 7.94 | 8.05 | 8.05 | 0.75% | 8,458,829 |
| Mar 10, 2026 | 7.94 | 8.03 | 7.92 | 7.99 | 7.99 | 1.14% | 9,263,600 |
| Mar 9, 2026 | 7.83 | 7.95 | 7.80 | 7.90 | 7.90 | -0.38% | 8,651,370 |
| Mar 6, 2026 | 7.75 | 7.94 | 7.75 | 7.93 | 7.93 | 1.67% | 8,817,298 |
| Mar 5, 2026 | 7.76 | 7.87 | 7.75 | 7.80 | 7.80 | 1.43% | 8,569,400 |
| Mar 4, 2026 | 7.66 | 7.72 | 7.56 | 7.69 | 7.69 | 0.13% | 12,707,271 |
| Mar 3, 2026 | 7.98 | 8.03 | 7.68 | 7.68 | 7.68 | -4.00% | 20,363,110 |
| Mar 2, 2026 | 8.04 | 8.06 | 7.92 | 8.00 | 8.00 | -1.60% | 13,718,020 |
| Feb 27, 2026 | 8.05 | 8.14 | 8.05 | 8.13 | 8.13 | 0.49% | 12,485,540 |
| Feb 26, 2026 | 8.07 | 8.10 | 7.98 | 8.09 | 8.09 | 0.12% | 13,801,060 |
| Feb 25, 2026 | 8.05 | 8.14 | 8.02 | 8.08 | 8.08 | 0.37% | 13,400,200 |
| Feb 24, 2026 | 7.95 | 8.06 | 7.95 | 8.05 | 8.05 | 1.77% | 12,894,840 |
| Feb 13, 2026 | 7.92 | 8.05 | 7.90 | 7.91 | 7.91 | -0.63% | 9,375,600 |
| Feb 12, 2026 | 7.98 | 8.05 | 7.89 | 7.96 | 7.96 | -0.38% | 13,653,600 |
| Feb 11, 2026 | 7.95 | 8.08 | 7.94 | 7.99 | 7.99 | 0.76% | 12,989,790 |
| Feb 10, 2026 | 8.05 | 8.07 | 7.92 | 7.93 | 7.93 | -1.98% | 18,975,600 |
| Feb 9, 2026 | 8.05 | 8.20 | 7.97 | 8.09 | 8.09 | 1.51% | 21,040,760 |
| Feb 6, 2026 | 7.95 | 8.07 | 7.91 | 7.97 | 7.97 | -0.50% | 12,961,020 |
| Feb 5, 2026 | 8.00 | 8.06 | 7.85 | 8.01 | 8.01 | -0.74% | 13,702,390 |
| Feb 4, 2026 | 8.04 | 8.18 | 7.96 | 8.07 | 8.07 | 1.00% | 14,334,670 |
| Feb 3, 2026 | 7.88 | 8.15 | 7.76 | 7.99 | 7.99 | 2.04% | 23,890,640 |
| Feb 2, 2026 | 8.10 | 8.18 | 7.79 | 7.83 | 7.83 | -3.69% | 22,814,840 |
| Jan 30, 2026 | 8.11 | 8.22 | 7.96 | 8.13 | 8.13 | -0.85% | 22,306,450 |
| Jan 29, 2026 | 8.10 | 8.50 | 8.03 | 8.20 | 8.20 | 1.23% | 44,896,830 |
| Jan 28, 2026 | 8.23 | 8.39 | 8.09 | 8.10 | 8.10 | -1.22% | 39,933,890 |
| Jan 27, 2026 | 7.88 | 8.44 | 7.88 | 8.20 | 8.20 | 6.08% | 86,116,540 |
| Jan 26, 2026 | 7.64 | 7.82 | 7.63 | 7.73 | 7.73 | 1.44% | 18,241,930 |
| Jan 23, 2026 | 7.59 | 7.64 | 7.57 | 7.62 | 7.62 | 0.40% | 7,966,146 |
| Jan 22, 2026 | 7.54 | 7.60 | 7.51 | 7.59 | 7.59 | 0.66% | 7,312,202 |