China Design Group Co., Ltd. (SHA:603018)
China · Delayed Price · Currency is CNY 5.20
0.00 (0.00%)
Sep 30, 2026, 2:45 PM CST
China Design Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 5.15 | 5.22 | 5.13 | 5.20 | 5.20 | 0.78% | 5,228,064 |
| Sep 28, 2026 | 5.16 | 5.27 | 5.11 | 5.16 | 5.16 | 0.19% | 5,948,399 |
| Sep 24, 2026 | 5.19 | 5.22 | 5.14 | 5.15 | 5.15 | -0.77% | 5,886,307 |
| Sep 23, 2026 | 5.24 | 5.32 | 5.19 | 5.19 | 5.19 | -0.95% | 7,120,657 |
| Sep 22, 2026 | 5.31 | 5.34 | 5.23 | 5.24 | 5.24 | -1.32% | 6,003,531 |
| Sep 21, 2026 | 5.14 | 5.36 | 5.14 | 5.31 | 5.31 | 3.51% | 9,677,431 |
| Sep 18, 2026 | 5.17 | 5.22 | 5.15 | 5.17 | 5.13 | 0.39% | 4,743,407 |
| Sep 17, 2026 | 5.13 | 5.17 | 5.10 | 5.15 | 5.11 | -0.39% | 4,589,700 |
| Sep 16, 2026 | 5.16 | 5.19 | 5.10 | 5.17 | 5.13 | - | 5,387,230 |
| Sep 15, 2026 | 5.30 | 5.30 | 5.15 | 5.17 | 5.13 | -2.45% | 7,051,131 |
| Sep 14, 2026 | 5.30 | 5.36 | 5.27 | 5.30 | 5.26 | -0.38% | 5,048,582 |
| Sep 11, 2026 | 5.38 | 5.38 | 5.28 | 5.32 | 5.28 | -1.30% | 7,937,804 |
| Sep 10, 2026 | 5.39 | 5.41 | 5.33 | 5.39 | 5.35 | -0.19% | 5,483,097 |
| Sep 9, 2026 | 5.43 | 5.43 | 5.37 | 5.40 | 5.36 | -0.37% | 6,234,365 |
| Sep 8, 2026 | 5.32 | 5.43 | 5.31 | 5.42 | 5.38 | 1.69% | 9,394,696 |
| Sep 7, 2026 | 5.33 | 5.34 | 5.26 | 5.33 | 5.29 | 0.38% | 5,936,188 |
| Sep 4, 2026 | 5.25 | 5.35 | 5.24 | 5.31 | 5.27 | 1.34% | 8,110,483 |
| Sep 3, 2026 | 5.29 | 5.32 | 5.23 | 5.24 | 5.20 | -0.95% | 5,141,628 |
| Sep 2, 2026 | 5.33 | 5.33 | 5.22 | 5.29 | 5.25 | -0.56% | 5,919,298 |
| Sep 1, 2026 | 5.26 | 5.35 | 5.26 | 5.32 | 5.28 | 0.95% | 6,963,956 |
| Aug 31, 2026 | 5.31 | 5.38 | 5.25 | 5.27 | 5.23 | -1.31% | 11,023,416 |
| Aug 28, 2026 | 5.27 | 5.36 | 5.26 | 5.34 | 5.30 | 1.14% | 6,403,604 |
| Aug 27, 2026 | 5.36 | 5.36 | 5.27 | 5.28 | 5.24 | -1.68% | 5,714,416 |
| Aug 26, 2026 | 5.33 | 5.37 | 5.31 | 5.37 | 5.33 | 1.13% | 6,720,310 |
| Aug 25, 2026 | 5.20 | 5.33 | 5.18 | 5.31 | 5.27 | 2.12% | 7,028,822 |
| Aug 24, 2026 | 5.21 | 5.23 | 5.17 | 5.20 | 5.16 | -0.19% | 4,798,910 |
| Aug 21, 2026 | 5.23 | 5.24 | 5.15 | 5.21 | 5.17 | -0.57% | 5,663,900 |
| Aug 20, 2026 | 5.15 | 5.25 | 5.14 | 5.24 | 5.20 | 1.95% | 6,270,117 |
| Aug 19, 2026 | 5.28 | 5.29 | 5.11 | 5.14 | 5.10 | -2.47% | 7,711,217 |
| Aug 18, 2026 | 5.41 | 5.41 | 5.27 | 5.27 | 5.23 | -1.86% | 6,127,340 |
| Aug 17, 2026 | 5.29 | 5.40 | 5.28 | 5.37 | 5.33 | 1.32% | 6,412,780 |
| Aug 14, 2026 | 5.34 | 5.36 | 5.27 | 5.30 | 5.26 | -0.56% | 5,442,098 |
| Aug 13, 2026 | 5.38 | 5.45 | 5.29 | 5.33 | 5.29 | -0.74% | 7,887,696 |
| Aug 12, 2026 | 5.29 | 5.39 | 5.29 | 5.37 | 5.33 | 0.94% | 8,517,885 |
| Aug 11, 2026 | 5.33 | 5.34 | 5.26 | 5.32 | 5.28 | -0.56% | 5,355,400 |
| Aug 10, 2026 | 5.23 | 5.35 | 5.23 | 5.35 | 5.31 | 1.90% | 6,747,147 |
| Aug 7, 2026 | 5.30 | 5.39 | 5.17 | 5.25 | 5.21 | -1.13% | 8,467,738 |
| Aug 6, 2026 | 5.33 | 5.37 | 5.25 | 5.31 | 5.27 | -0.93% | 6,931,400 |
| Aug 5, 2026 | 5.43 | 5.44 | 5.32 | 5.36 | 5.32 | -0.92% | 6,991,094 |
| Aug 4, 2026 | 5.44 | 5.47 | 5.38 | 5.41 | 5.37 | -0.73% | 7,040,180 |
| Aug 3, 2026 | 5.32 | 5.45 | 5.32 | 5.45 | 5.41 | 2.25% | 8,819,607 |
| Jul 31, 2026 | 5.27 | 5.33 | 5.25 | 5.33 | 5.29 | 1.14% | 6,894,722 |
| Jul 30, 2026 | 5.22 | 5.35 | 5.19 | 5.27 | 5.23 | 0.76% | 7,274,527 |
| Jul 29, 2026 | 5.16 | 5.25 | 5.14 | 5.23 | 5.19 | 1.95% | 6,614,100 |
| Jul 28, 2026 | 5.11 | 5.20 | 5.07 | 5.13 | 5.09 | 0.79% | 7,155,685 |
| Jul 27, 2026 | 4.96 | 5.10 | 4.95 | 5.09 | 5.05 | 2.21% | 7,103,144 |
| Jul 24, 2026 | 5.11 | 5.15 | 4.98 | 4.98 | 4.94 | -3.11% | 8,714,495 |
| Jul 23, 2026 | 5.10 | 5.16 | 5.05 | 5.14 | 5.10 | 0.98% | 6,136,460 |
| Jul 22, 2026 | 5.20 | 5.20 | 5.05 | 5.09 | 5.05 | -2.12% | 10,238,285 |
| Jul 21, 2026 | 5.31 | 5.36 | 5.18 | 5.20 | 5.16 | -1.89% | 10,130,360 |