China Design Group Co., Ltd. (SHA:603018)
China · Delayed Price · Currency is CNY 6.84
+0.12 (1.79%)
Jun 12, 2026, 3:00 PM CST
China Design Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 6.76 | 6.86 | 6.70 | 6.84 | 6.84 | 1.79% | 3,088,196 |
| Jun 11, 2026 | 6.87 | 6.88 | 6.68 | 6.72 | 6.72 | -2.33% | 3,392,705 |
| Jun 10, 2026 | 6.83 | 6.88 | 6.72 | 6.88 | 6.88 | 0.44% | 3,573,329 |
| Jun 9, 2026 | 6.84 | 6.89 | 6.79 | 6.85 | 6.85 | 0.44% | 3,014,909 |
| Jun 8, 2026 | 6.90 | 6.95 | 6.72 | 6.82 | 6.82 | -2.15% | 5,396,240 |
| Jun 5, 2026 | 6.94 | 7.05 | 6.92 | 6.97 | 6.97 | 0.43% | 3,282,200 |
| Jun 4, 2026 | 7.04 | 7.09 | 6.91 | 6.94 | 6.94 | -1.84% | 4,082,889 |
| Jun 3, 2026 | 7.19 | 7.19 | 7.05 | 7.07 | 7.07 | -1.39% | 4,289,600 |
| Jun 2, 2026 | 7.27 | 7.30 | 7.14 | 7.17 | 7.17 | -1.51% | 4,014,190 |
| Jun 1, 2026 | 7.03 | 7.32 | 6.98 | 7.28 | 7.28 | 3.56% | 6,970,860 |
| May 29, 2026 | 7.04 | 7.11 | 6.99 | 7.03 | 7.03 | -0.14% | 4,503,340 |
| May 28, 2026 | 7.03 | 7.09 | 6.87 | 7.04 | 7.04 | 0.14% | 5,666,492 |
| May 27, 2026 | 7.28 | 7.28 | 6.99 | 7.03 | 7.03 | -3.57% | 9,537,700 |
| May 26, 2026 | 7.34 | 7.36 | 7.23 | 7.29 | 7.29 | -1.22% | 4,549,231 |
| May 25, 2026 | 7.32 | 7.40 | 7.28 | 7.38 | 7.38 | 0.82% | 4,969,407 |
| 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 |