China Design Group Co., Ltd. (SHA:603018)
China · Delayed Price · Currency is CNY 4.960
+0.010 (0.20%)
Nov 11, 2026, 3:00 PM CST
China Design Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.95 | 4.99 | 4.93 | 4.96 | 4.96 | 0.20% | 4,818,620 |
| Nov 10, 2026 | 4.98 | 5.01 | 4.91 | 4.95 | 4.95 | - | 6,935,937 |
| Nov 9, 2026 | 5.02 | 5.05 | 4.95 | 4.95 | 4.95 | -1.20% | 6,233,475 |
| Nov 6, 2026 | 4.98 | 5.03 | 4.95 | 5.01 | 5.01 | -0.40% | 5,587,508 |
| Nov 5, 2026 | 5.00 | 5.05 | 4.98 | 5.03 | 5.03 | 0.60% | 6,566,260 |
| Nov 4, 2026 | 4.98 | 5.00 | 4.93 | 5.00 | 5.00 | 0.60% | 8,849,608 |
| Nov 3, 2026 | 4.91 | 5.00 | 4.90 | 4.97 | 4.97 | 0.81% | 6,055,880 |
| Nov 2, 2026 | 4.88 | 4.97 | 4.84 | 4.93 | 4.93 | 1.02% | 9,012,760 |
| Oct 30, 2026 | 4.89 | 5.03 | 4.87 | 4.88 | 4.88 | -1.41% | 10,219,420 |
| Oct 29, 2026 | 4.89 | 5.01 | 4.86 | 4.95 | 4.95 | 1.85% | 9,257,776 |
| Oct 28, 2026 | 4.87 | 4.91 | 4.83 | 4.86 | 4.86 | 0.21% | 4,778,436 |
| Oct 27, 2026 | 4.90 | 4.97 | 4.84 | 4.85 | 4.85 | -1.42% | 5,827,200 |
| Oct 26, 2026 | 4.91 | 4.96 | 4.88 | 4.92 | 4.92 | -0.40% | 5,587,236 |
| Oct 23, 2026 | 4.90 | 4.95 | 4.79 | 4.94 | 4.94 | - | 10,053,249 |
| Oct 22, 2026 | 5.05 | 5.11 | 4.93 | 4.94 | 4.94 | -2.18% | 7,332,200 |
| Oct 21, 2026 | 5.07 | 5.11 | 5.03 | 5.05 | 5.05 | - | 5,412,997 |
| Oct 20, 2026 | 4.99 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 4,844,360 |
| Oct 19, 2026 | 4.94 | 5.02 | 4.93 | 5.00 | 5.00 | 0.40% | 4,952,036 |
| Oct 16, 2026 | 4.98 | 5.04 | 4.90 | 4.98 | 4.98 | 1.22% | 7,646,720 |
| Oct 15, 2026 | 5.07 | 5.07 | 4.91 | 4.92 | 4.92 | -3.72% | 11,281,840 |
| Oct 14, 2026 | 5.15 | 5.20 | 5.09 | 5.11 | 5.11 | -1.16% | 4,510,768 |
| Oct 13, 2026 | 5.14 | 5.19 | 5.08 | 5.17 | 5.17 | 0.19% | 5,854,960 |
| Oct 12, 2026 | 5.14 | 5.18 | 5.11 | 5.16 | 5.16 | 0.19% | 5,839,736 |
| Oct 9, 2026 | 5.08 | 5.16 | 5.03 | 5.15 | 5.15 | 0.78% | 7,275,540 |
| Oct 8, 2026 | 5.19 | 5.23 | 5.08 | 5.11 | 5.11 | -1.73% | 7,822,857 |
| Sep 30, 2026 | 5.20 | 5.22 | 5.15 | 5.20 | 5.20 | - | 4,740,393 |
| 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 |