China Design Group Co., Ltd. (SHA:603018)
China · Delayed Price · Currency is CNY 5.33
+0.02 (0.38%)
Sep 7, 2026, 3:00 PM CST
China Design Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.25 | 5.35 | 5.24 | 5.31 | 5.31 | 1.34% | 8,110,483 |
| Sep 3, 2026 | 5.29 | 5.32 | 5.23 | 5.24 | 5.24 | -0.95% | 5,091,428 |
| Sep 2, 2026 | 5.33 | 5.33 | 5.22 | 5.29 | 5.29 | -0.56% | 5,919,298 |
| Sep 1, 2026 | 5.26 | 5.35 | 5.26 | 5.32 | 5.32 | 0.95% | 6,963,956 |
| Aug 31, 2026 | 5.31 | 5.38 | 5.25 | 5.27 | 5.27 | -1.31% | 11,023,416 |
| Aug 28, 2026 | 5.27 | 5.36 | 5.26 | 5.34 | 5.34 | 1.14% | 6,403,604 |
| Aug 27, 2026 | 5.36 | 5.36 | 5.27 | 5.28 | 5.28 | -1.68% | 5,661,116 |
| Aug 26, 2026 | 5.33 | 5.37 | 5.31 | 5.37 | 5.37 | 1.13% | 6,720,310 |
| Aug 25, 2026 | 5.20 | 5.33 | 5.18 | 5.31 | 5.31 | 2.12% | 7,028,822 |
| Aug 24, 2026 | 5.21 | 5.23 | 5.17 | 5.20 | 5.20 | -0.19% | 4,798,910 |
| Aug 21, 2026 | 5.23 | 5.24 | 5.15 | 5.21 | 5.21 | -0.57% | 5,663,900 |
| Aug 20, 2026 | 5.15 | 5.25 | 5.14 | 5.24 | 5.24 | 1.95% | 6,270,117 |
| Aug 19, 2026 | 5.28 | 5.29 | 5.11 | 5.14 | 5.14 | -2.47% | 7,711,217 |
| Aug 18, 2026 | 5.41 | 5.41 | 5.27 | 5.27 | 5.27 | -1.86% | 6,127,340 |
| Aug 17, 2026 | 5.29 | 5.40 | 5.28 | 5.37 | 5.37 | 1.32% | 6,412,780 |
| Aug 14, 2026 | 5.34 | 5.36 | 5.27 | 5.30 | 5.30 | -0.56% | 5,442,098 |
| Aug 13, 2026 | 5.38 | 5.45 | 5.29 | 5.33 | 5.33 | -0.74% | 7,887,696 |
| Aug 12, 2026 | 5.29 | 5.39 | 5.29 | 5.37 | 5.37 | 0.94% | 8,517,885 |
| Aug 11, 2026 | 5.33 | 5.34 | 5.26 | 5.32 | 5.32 | -0.56% | 5,355,400 |
| Aug 10, 2026 | 5.23 | 5.35 | 5.23 | 5.35 | 5.35 | 1.90% | 6,747,147 |
| Aug 7, 2026 | 5.30 | 5.39 | 5.17 | 5.25 | 5.25 | -1.13% | 8,467,738 |
| Aug 6, 2026 | 5.33 | 5.37 | 5.25 | 5.31 | 5.31 | -0.93% | 6,931,400 |
| Aug 5, 2026 | 5.43 | 5.44 | 5.32 | 5.36 | 5.36 | -0.92% | 6,991,094 |
| Aug 4, 2026 | 5.44 | 5.47 | 5.38 | 5.41 | 5.41 | -0.73% | 7,040,180 |
| Aug 3, 2026 | 5.32 | 5.45 | 5.32 | 5.45 | 5.45 | 2.25% | 8,819,607 |
| Jul 31, 2026 | 5.27 | 5.33 | 5.25 | 5.33 | 5.33 | 1.14% | 6,894,722 |
| Jul 30, 2026 | 5.22 | 5.35 | 5.19 | 5.27 | 5.27 | 0.76% | 7,274,527 |
| Jul 29, 2026 | 5.16 | 5.25 | 5.14 | 5.23 | 5.23 | 1.95% | 6,614,100 |
| Jul 28, 2026 | 5.11 | 5.20 | 5.07 | 5.13 | 5.13 | 0.79% | 7,155,685 |
| Jul 27, 2026 | 4.96 | 5.10 | 4.95 | 5.09 | 5.09 | 2.21% | 7,103,144 |
| 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 |