China Design Group Co., Ltd. (SHA:603018)
China · Delayed Price · Currency is CNY 4.980
-0.160 (-3.11%)
Jul 24, 2026, 3:00 PM CST
China Design Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.11 | 5.15 | 4.98 | 4.98 | 4.98 | -3.11% | 8,714,495 |
| Jul 23, 2026 | 5.10 | 5.16 | 5.05 | 5.14 | 5.14 | 0.98% | 6,136,460 |
| Jul 22, 2026 | 5.20 | 5.20 | 5.05 | 5.09 | 5.09 | -2.12% | 10,238,280 |
| Jul 21, 2026 | 5.31 | 5.36 | 5.18 | 5.20 | 5.20 | -1.89% | 10,130,360 |
| Jul 20, 2026 | 5.38 | 5.47 | 5.23 | 5.30 | 5.30 | -0.75% | 7,840,000 |
| Jul 17, 2026 | 5.40 | 5.50 | 5.32 | 5.34 | 5.34 | -1.66% | 7,365,894 |
| Jul 16, 2026 | 5.32 | 5.47 | 5.31 | 5.43 | 5.43 | 1.50% | 6,945,584 |
| Jul 15, 2026 | 5.26 | 5.36 | 5.22 | 5.35 | 5.35 | 2.29% | 8,692,149 |
| Jul 14, 2026 | 5.19 | 5.26 | 5.14 | 5.23 | 5.23 | 0.77% | 5,055,977 |
| Jul 13, 2026 | 5.30 | 5.30 | 5.14 | 5.19 | 5.19 | -1.70% | 6,547,400 |
| Jul 10, 2026 | 5.28 | 5.37 | 5.23 | 5.28 | 5.28 | - | 7,849,917 |
| Jul 9, 2026 | 5.30 | 5.38 | 5.25 | 5.28 | 5.28 | -0.75% | 6,059,341 |
| Jul 8, 2026 | 5.29 | 5.46 | 5.26 | 5.32 | 5.32 | -0.37% | 7,209,344 |
| Jul 7, 2026 | 5.40 | 5.51 | 5.31 | 5.34 | 5.34 | -1.11% | 8,722,840 |
| Jul 6, 2026 | 5.38 | 5.46 | 5.33 | 5.40 | 5.40 | 0.56% | 6,481,880 |
| Jul 3, 2026 | 5.20 | 5.48 | 5.20 | 5.37 | 5.37 | 3.67% | 12,767,441 |
| Jul 2, 2026 | 5.24 | 5.31 | 5.17 | 5.18 | 5.18 | -0.77% | 7,021,499 |
| Jul 1, 2026 | 5.13 | 5.26 | 5.12 | 5.22 | 5.22 | 1.56% | 9,065,430 |
| Jun 30, 2026 | 5.20 | 5.23 | 5.10 | 5.14 | 5.14 | -0.96% | 8,099,616 |
| Jun 29, 2026 | 5.43 | 5.43 | 5.12 | 5.19 | 5.19 | -1.06% | 8,337,294 |
| Jun 26, 2026 | 5.42 | 5.55 | 5.34 | 5.35 | 5.25 | -1.38% | 12,431,771 |
| Jun 25, 2026 | 5.48 | 5.52 | 5.33 | 5.43 | 5.32 | -0.61% | 7,986,248 |
| Jun 24, 2026 | 5.57 | 5.58 | 5.38 | 5.46 | 5.35 | -1.80% | 7,377,959 |
| Jun 23, 2026 | 5.49 | 5.69 | 5.48 | 5.56 | 5.45 | 1.68% | 10,516,651 |
| Jun 22, 2026 | 5.43 | 5.48 | 5.28 | 5.47 | 5.36 | 0.15% | 9,662,709 |
| Jun 18, 2026 | 5.58 | 5.62 | 5.45 | 5.46 | 5.35 | -2.53% | 8,053,223 |
| Jun 17, 2026 | 5.74 | 5.74 | 5.58 | 5.60 | 5.49 | -1.90% | 6,252,263 |
| Jun 16, 2026 | 5.78 | 5.79 | 5.68 | 5.71 | 5.60 | -0.87% | 4,398,127 |
| Jun 15, 2026 | 5.75 | 5.82 | 5.73 | 5.76 | 5.65 | 1.02% | 4,130,661 |
| Jun 12, 2026 | 5.63 | 5.72 | 5.58 | 5.70 | 5.59 | 1.79% | 3,705,835 |
| Jun 11, 2026 | 5.73 | 5.73 | 5.57 | 5.60 | 5.49 | -2.33% | 4,071,245 |
| Jun 10, 2026 | 5.69 | 5.73 | 5.60 | 5.73 | 5.62 | 0.44% | 4,287,993 |
| Jun 9, 2026 | 5.70 | 5.74 | 5.66 | 5.71 | 5.60 | 0.44% | 3,617,890 |
| Jun 8, 2026 | 5.75 | 5.79 | 5.60 | 5.68 | 5.57 | -2.15% | 6,475,487 |
| Jun 5, 2026 | 5.78 | 5.88 | 5.77 | 5.81 | 5.70 | 0.43% | 3,938,639 |
| Jun 4, 2026 | 5.87 | 5.91 | 5.76 | 5.78 | 5.67 | -1.84% | 4,899,466 |
| Jun 3, 2026 | 5.99 | 5.99 | 5.88 | 5.89 | 5.78 | -1.39% | 5,147,519 |
| Jun 2, 2026 | 6.06 | 6.08 | 5.95 | 5.98 | 5.86 | -1.51% | 4,817,027 |
| Jun 1, 2026 | 5.86 | 6.10 | 5.82 | 6.07 | 5.95 | 3.56% | 8,365,031 |
| May 29, 2026 | 5.87 | 5.93 | 5.83 | 5.86 | 5.74 | -0.14% | 5,404,007 |
| May 28, 2026 | 5.86 | 5.91 | 5.73 | 5.87 | 5.75 | 0.14% | 6,799,789 |
| May 27, 2026 | 6.07 | 6.07 | 5.83 | 5.86 | 5.74 | -3.57% | 11,445,239 |
| May 26, 2026 | 6.12 | 6.13 | 6.03 | 6.08 | 5.96 | -1.22% | 5,459,077 |
| May 25, 2026 | 6.10 | 6.17 | 6.07 | 6.15 | 6.03 | 0.82% | 5,963,288 |
| May 22, 2026 | 6.08 | 6.13 | 6.03 | 6.10 | 5.98 | 0.27% | 6,024,719 |
| May 21, 2026 | 6.23 | 6.32 | 6.07 | 6.08 | 5.96 | -2.28% | 9,248,057 |
| May 20, 2026 | 6.33 | 6.34 | 6.20 | 6.23 | 6.10 | -2.10% | 8,702,906 |
| May 19, 2026 | 6.27 | 6.38 | 6.26 | 6.36 | 6.23 | 0.79% | 7,683,156 |
| May 18, 2026 | 6.38 | 6.39 | 6.24 | 6.31 | 6.19 | -0.39% | 12,204,467 |
| May 15, 2026 | 6.21 | 6.48 | 6.18 | 6.33 | 6.21 | 2.01% | 13,424,723 |