China Design Group Co., Ltd. (SHA:603018)
China · Delayed Price · Currency is CNY 7.32
+0.02 (0.27%)
May 22, 2026, 3:00 PM CST
China Design Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.30 | 7.36 | 7.23 | 7.32 | 7.32 | 0.27% | 5,020,600 |
| May 21, 2026 | 7.48 | 7.58 | 7.28 | 7.30 | 7.30 | -2.28% | 7,706,715 |
| May 20, 2026 | 7.60 | 7.61 | 7.44 | 7.47 | 7.47 | -2.10% | 7,252,422 |
| May 19, 2026 | 7.52 | 7.66 | 7.51 | 7.63 | 7.63 | 0.79% | 6,402,631 |
| May 18, 2026 | 7.66 | 7.67 | 7.49 | 7.57 | 7.57 | -0.39% | 10,170,390 |
| May 15, 2026 | 7.45 | 7.77 | 7.42 | 7.60 | 7.60 | 2.01% | 11,187,270 |
| May 14, 2026 | 7.58 | 7.60 | 7.43 | 7.45 | 7.45 | -1.84% | 6,801,216 |
| May 13, 2026 | 7.57 | 7.60 | 7.54 | 7.59 | 7.59 | 0.53% | 6,406,438 |
| May 12, 2026 | 7.60 | 7.62 | 7.53 | 7.55 | 7.55 | -0.53% | 6,426,742 |
| May 11, 2026 | 7.63 | 7.64 | 7.55 | 7.59 | 7.59 | - | 5,516,845 |
| May 8, 2026 | 7.52 | 7.63 | 7.48 | 7.59 | 7.59 | 0.66% | 7,274,530 |
| May 7, 2026 | 7.65 | 7.66 | 7.54 | 7.54 | 7.54 | -1.05% | 7,939,324 |
| May 6, 2026 | 7.57 | 7.78 | 7.57 | 7.62 | 7.62 | 1.33% | 12,468,590 |
| Apr 30, 2026 | 7.40 | 7.53 | 7.39 | 7.52 | 7.52 | 2.59% | 10,736,630 |
| Apr 29, 2026 | 7.32 | 7.36 | 7.28 | 7.33 | 7.33 | 0.41% | 7,394,700 |
| Apr 28, 2026 | 7.29 | 7.39 | 7.24 | 7.30 | 7.30 | -0.14% | 5,038,973 |
| Apr 27, 2026 | 7.28 | 7.36 | 7.20 | 7.31 | 7.31 | - | 6,146,000 |
| Apr 24, 2026 | 7.30 | 7.35 | 7.23 | 7.31 | 7.31 | 0.41% | 4,336,816 |
| Apr 23, 2026 | 7.30 | 7.42 | 7.28 | 7.28 | 7.28 | -0.55% | 5,512,680 |
| Apr 22, 2026 | 7.38 | 7.41 | 7.30 | 7.32 | 7.32 | -1.35% | 5,676,300 |
| Apr 21, 2026 | 7.58 | 7.58 | 7.38 | 7.42 | 7.42 | -1.59% | 6,355,285 |
| Apr 20, 2026 | 7.58 | 7.64 | 7.53 | 7.54 | 7.54 | 0.27% | 6,545,608 |
| Apr 17, 2026 | 7.57 | 7.60 | 7.51 | 7.52 | 7.52 | -0.53% | 5,364,885 |
| Apr 16, 2026 | 7.54 | 7.61 | 7.47 | 7.56 | 7.56 | -0.13% | 6,559,170 |
| Apr 15, 2026 | 7.38 | 7.67 | 7.36 | 7.57 | 7.57 | 2.57% | 11,755,800 |
| Apr 14, 2026 | 7.37 | 7.39 | 7.31 | 7.38 | 7.38 | 0.68% | 3,641,093 |
| Apr 13, 2026 | 7.24 | 7.37 | 7.21 | 7.33 | 7.33 | 0.83% | 5,083,220 |
| 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% | 12,369,100 |
| Mar 23, 2026 | 7.44 | 7.44 | 7.11 | 7.21 | 7.21 | -4.50% | 15,527,230 |
| 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 |