China Design Group Co., Ltd. (SHA:603018)
China · Delayed Price · Currency is CNY 7.69
+0.04 (0.52%)
Sep 29, 2025, 3:00 PM CST
China Design Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.68 | 7.71 | 7.62 | 7.65 | 7.65 | -0.13% | 4,333,000 |
| Sep 25, 2025 | 7.77 | 7.77 | 7.66 | 7.66 | 7.66 | -1.42% | 6,334,693 |
| Sep 24, 2025 | 7.61 | 7.80 | 7.56 | 7.77 | 7.77 | 1.70% | 7,900,277 |
| Sep 23, 2025 | 7.70 | 7.73 | 7.54 | 7.64 | 7.64 | -1.42% | 9,847,577 |
| Sep 22, 2025 | 7.75 | 7.78 | 7.66 | 7.75 | 7.75 | -0.39% | 9,016,561 |
| Sep 19, 2025 | 7.85 | 7.90 | 7.75 | 7.78 | 7.78 | -0.64% | 8,064,664 |
| Sep 18, 2025 | 8.07 | 8.07 | 7.81 | 7.83 | 7.83 | -2.97% | 18,457,020 |
| Sep 17, 2025 | 7.98 | 8.24 | 7.88 | 8.07 | 8.07 | 1.00% | 24,540,333 |
| Sep 16, 2025 | 7.94 | 7.99 | 7.85 | 7.99 | 7.99 | 0.63% | 15,057,451 |
| Sep 15, 2025 | 7.80 | 7.96 | 7.72 | 7.94 | 7.94 | 2.19% | 19,632,994 |
| Sep 12, 2025 | 7.72 | 7.88 | 7.72 | 7.77 | 7.77 | 0.52% | 14,982,439 |
| Sep 11, 2025 | 7.67 | 7.73 | 7.65 | 7.73 | 7.73 | 0.65% | 7,308,133 |
| Sep 10, 2025 | 7.73 | 7.75 | 7.66 | 7.68 | 7.68 | -0.39% | 5,970,855 |
| Sep 9, 2025 | 7.76 | 7.77 | 7.67 | 7.71 | 7.71 | -0.64% | 6,134,606 |
| Sep 8, 2025 | 7.74 | 7.78 | 7.67 | 7.76 | 7.76 | 0.65% | 8,200,730 |
| Sep 5, 2025 | 7.66 | 7.71 | 7.61 | 7.71 | 7.71 | 0.65% | 9,050,493 |
| Sep 4, 2025 | 7.64 | 7.69 | 7.56 | 7.66 | 7.66 | 0.39% | 10,437,421 |
| Sep 3, 2025 | 7.76 | 7.77 | 7.60 | 7.63 | 7.63 | -1.55% | 9,606,071 |
| Sep 2, 2025 | 7.79 | 7.84 | 7.64 | 7.75 | 7.75 | -0.39% | 13,248,686 |
| Sep 1, 2025 | 7.82 | 7.88 | 7.72 | 7.78 | 7.78 | -1.02% | 15,872,866 |
| Aug 29, 2025 | 7.91 | 8.04 | 7.83 | 7.86 | 7.86 | -1.01% | 14,222,100 |
| Aug 28, 2025 | 8.11 | 8.15 | 7.81 | 7.94 | 7.94 | -1.85% | 20,187,072 |
| Aug 27, 2025 | 8.30 | 8.30 | 8.08 | 8.09 | 8.09 | -2.18% | 16,346,522 |
| Aug 26, 2025 | 8.28 | 8.31 | 8.24 | 8.27 | 8.27 | -0.36% | 13,754,693 |
| Aug 25, 2025 | 8.34 | 8.38 | 8.26 | 8.30 | 8.30 | -0.24% | 15,370,355 |
| Aug 22, 2025 | 8.39 | 8.40 | 8.28 | 8.32 | 8.32 | -0.72% | 13,412,713 |
| Aug 21, 2025 | 8.27 | 8.46 | 8.26 | 8.38 | 8.38 | 1.58% | 23,697,700 |
| Aug 20, 2025 | 8.22 | 8.27 | 8.18 | 8.25 | 8.25 | 0.24% | 12,382,476 |
| Aug 19, 2025 | 8.24 | 8.25 | 8.20 | 8.23 | 8.23 | -0.12% | 10,269,941 |
| Aug 18, 2025 | 8.20 | 8.29 | 8.18 | 8.24 | 8.24 | 0.49% | 17,335,934 |
| Aug 15, 2025 | 8.11 | 8.23 | 8.10 | 8.20 | 8.20 | 1.11% | 11,371,221 |
| Aug 14, 2025 | 8.30 | 8.32 | 8.11 | 8.11 | 8.11 | -2.17% | 16,055,869 |
| Aug 13, 2025 | 8.31 | 8.39 | 8.27 | 8.29 | 8.29 | -0.48% | 11,978,545 |
| Aug 12, 2025 | 8.39 | 8.40 | 8.30 | 8.33 | 8.33 | -0.72% | 11,107,700 |
| Aug 11, 2025 | 8.40 | 8.46 | 8.33 | 8.39 | 8.39 | 0.24% | 13,479,200 |
| Aug 8, 2025 | 8.26 | 8.44 | 8.26 | 8.37 | 8.37 | 0.97% | 15,125,554 |
| Aug 7, 2025 | 8.37 | 8.40 | 8.28 | 8.29 | 8.29 | -1.19% | 13,514,354 |
| Aug 6, 2025 | 8.46 | 8.46 | 8.37 | 8.39 | 8.39 | -0.71% | 15,087,485 |
| Aug 5, 2025 | 8.45 | 8.52 | 8.37 | 8.45 | 8.45 | - | 10,997,975 |
| Aug 4, 2025 | 8.36 | 8.48 | 8.31 | 8.45 | 8.45 | 0.24% | 11,672,682 |
| Aug 1, 2025 | 8.36 | 8.54 | 8.36 | 8.43 | 8.43 | 0.48% | 15,837,020 |
| Jul 31, 2025 | 8.46 | 8.54 | 8.36 | 8.39 | 8.39 | -1.06% | 15,421,339 |
| Jul 30, 2025 | 8.61 | 8.65 | 8.48 | 8.48 | 8.48 | -1.97% | 18,988,761 |
| Jul 29, 2025 | 8.53 | 8.65 | 8.40 | 8.65 | 8.65 | 1.65% | 25,610,481 |
| Jul 28, 2025 | 8.43 | 8.56 | 8.41 | 8.51 | 8.51 | 0.35% | 17,817,045 |
| Jul 25, 2025 | 8.70 | 8.73 | 8.47 | 8.48 | 8.48 | -3.85% | 39,336,572 |
| Jul 24, 2025 | 8.59 | 8.93 | 8.53 | 8.82 | 8.82 | 0.80% | 52,271,433 |
| Jul 23, 2025 | 9.46 | 9.47 | 8.75 | 8.75 | 8.75 | -7.41% | 99,181,343 |
| Jul 22, 2025 | 9.10 | 9.45 | 9.03 | 9.45 | 9.45 | 10.01% | 95,775,996 |
| Jul 21, 2025 | 8.81 | 8.85 | 8.51 | 8.59 | 8.59 | 3.62% | 41,330,605 |