China Design Group Co., Ltd. (SHA:603018)
China · Delayed Price · Currency is CNY 7.55
-0.16 (-2.08%)
At close: Mar 20, 2026
China Design Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 7.54 | 7.56 | 7.48 | 7.54 | 7.54 | -0.26% | 5,928,673 |
| Jan 20, 2026 | 7.57 | 7.63 | 7.52 | 7.56 | 7.56 | -0.13% | 7,733,451 |
| Jan 19, 2026 | 7.52 | 7.57 | 7.46 | 7.57 | 7.57 | 0.66% | 6,459,907 |
| Jan 16, 2026 | 7.59 | 7.60 | 7.51 | 7.52 | 7.52 | -0.53% | 6,270,778 |
| Jan 15, 2026 | 7.65 | 7.66 | 7.52 | 7.56 | 7.56 | -1.18% | 8,998,900 |
| Jan 14, 2026 | 7.68 | 7.75 | 7.61 | 7.65 | 7.65 | -0.52% | 13,084,040 |
| Jan 13, 2026 | 7.80 | 7.82 | 7.67 | 7.69 | 7.69 | -1.28% | 12,249,200 |
| Jan 12, 2026 | 7.68 | 7.80 | 7.66 | 7.79 | 7.79 | 1.04% | 14,567,550 |
| Jan 9, 2026 | 7.65 | 7.79 | 7.64 | 7.71 | 7.71 | 1.18% | 14,126,353 |
| Jan 8, 2026 | 7.59 | 7.64 | 7.58 | 7.62 | 7.62 | - | 5,693,293 |
| Jan 7, 2026 | 7.71 | 7.71 | 7.60 | 7.62 | 7.62 | -1.17% | 7,903,414 |
| Jan 6, 2026 | 7.62 | 7.74 | 7.59 | 7.71 | 7.71 | 1.18% | 9,776,564 |
| Jan 5, 2026 | 7.64 | 7.74 | 7.58 | 7.62 | 7.62 | 0.13% | 9,622,788 |
| Dec 31, 2025 | 7.56 | 7.64 | 7.52 | 7.61 | 7.61 | 0.66% | 4,635,436 |