Tus-Design Group Co., Ltd. (SHE:300500)
China · Delayed Price · Currency is CNY 14.09
+0.18 (1.29%)
At close: Sep 10, 2025
Tus-Design Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 14.10 | 14.10 | 13.82 | 13.89 | - | -1.42% | 700,700 |
| Sep 10, 2025 | 13.85 | 14.11 | 13.85 | 14.09 | - | 1.29% | 3,030,386 |
| Sep 9, 2025 | 14.14 | 14.21 | 13.82 | 13.91 | - | -1.63% | 2,806,992 |
| Sep 8, 2025 | 14.05 | 14.18 | 13.90 | 14.14 | - | 0.78% | 4,231,657 |
| Sep 5, 2025 | 13.85 | 14.03 | 13.59 | 14.03 | - | 2.04% | 4,698,830 |
| Sep 4, 2025 | 13.58 | 14.15 | 13.58 | 13.75 | - | 1.63% | 6,717,022 |
| Sep 3, 2025 | 13.95 | 14.00 | 13.47 | 13.53 | - | -2.59% | 3,739,450 |
| Sep 2, 2025 | 14.06 | 14.09 | 13.70 | 13.89 | - | -1.63% | 4,113,663 |
| Sep 1, 2025 | 13.85 | 14.25 | 13.82 | 14.12 | - | 2.47% | 5,159,233 |
| Aug 29, 2025 | 14.15 | 14.25 | 13.77 | 13.78 | - | -2.41% | 4,555,910 |
| Aug 28, 2025 | 14.30 | 14.47 | 13.56 | 14.12 | - | 0.21% | 7,326,126 |
| Aug 27, 2025 | 14.86 | 14.93 | 14.06 | 14.09 | - | -4.15% | 7,537,823 |
| Aug 26, 2025 | 14.76 | 14.76 | 14.51 | 14.70 | - | -0.54% | 5,164,050 |
| Aug 25, 2025 | 14.72 | 14.98 | 14.67 | 14.78 | - | 0.75% | 6,624,200 |
| Aug 22, 2025 | 14.61 | 14.69 | 14.40 | 14.67 | - | 0.89% | 5,407,700 |
| Aug 21, 2025 | 14.77 | 14.80 | 14.47 | 14.54 | - | -1.36% | 5,990,620 |
| Aug 20, 2025 | 14.98 | 14.98 | 14.56 | 14.74 | - | -2.25% | 7,225,004 |
| Aug 19, 2025 | 15.15 | 15.16 | 14.84 | 15.08 | - | 0.67% | 7,330,030 |
| Aug 18, 2025 | 14.80 | 15.06 | 14.77 | 14.98 | - | 1.22% | 7,802,597 |
| Aug 15, 2025 | 14.68 | 14.82 | 14.43 | 14.80 | - | 2.14% | 7,613,573 |
| Aug 14, 2025 | 15.20 | 15.21 | 14.49 | 14.49 | - | -4.36% | 11,867,763 |
| Aug 13, 2025 | 15.39 | 15.58 | 15.02 | 15.15 | - | -2.45% | 14,698,699 |
| Aug 12, 2025 | 15.78 | 16.86 | 15.35 | 15.53 | - | -2.82% | 22,373,492 |
| Aug 11, 2025 | 15.33 | 15.98 | 15.16 | 15.98 | - | 2.83% | 17,081,853 |
| Aug 8, 2025 | 15.15 | 15.90 | 14.84 | 15.54 | - | 2.64% | 17,243,679 |
| Aug 7, 2025 | 15.31 | 15.76 | 15.03 | 15.14 | - | -3.44% | 16,544,870 |
| Aug 6, 2025 | 15.54 | 16.00 | 15.20 | 15.68 | - | -2.12% | 21,511,763 |
| Aug 5, 2025 | 15.26 | 16.21 | 15.10 | 16.02 | - | 2.89% | 28,929,046 |
| Aug 4, 2025 | 16.00 | 16.36 | 15.15 | 15.57 | - | -3.17% | 36,064,150 |
| Aug 1, 2025 | 13.94 | 16.08 | 13.88 | 16.08 | - | 20.00% | 23,370,863 |
| Jul 31, 2025 | 13.88 | 14.26 | 13.36 | 13.40 | - | -4.22% | 17,997,416 |
| Jul 30, 2025 | 13.51 | 14.25 | 13.37 | 13.99 | - | 5.90% | 23,764,446 |
| Jul 29, 2025 | 13.41 | 13.46 | 13.06 | 13.21 | - | -1.42% | 11,615,840 |
| Jul 28, 2025 | 13.36 | 13.52 | 13.15 | 13.40 | - | -1.03% | 13,588,110 |
| Jul 25, 2025 | 13.96 | 14.00 | 13.30 | 13.54 | - | -6.81% | 26,403,406 |
| Jul 24, 2025 | 13.72 | 15.67 | 13.72 | 14.53 | - | 11.26% | 35,361,840 |
| Jul 23, 2025 | 13.80 | 13.84 | 13.06 | 13.06 | - | -8.61% | 19,825,930 |
| Jul 22, 2025 | 13.68 | 14.39 | 13.40 | 14.29 | - | 3.78% | 22,484,800 |
| Jul 21, 2025 | 13.72 | 15.00 | 13.38 | 13.77 | - | 6.09% | 22,743,370 |
| Jul 18, 2025 | 12.98 | 13.03 | 12.72 | 12.98 | - | 0.85% | 3,118,790 |
| Jul 17, 2025 | 12.89 | 13.01 | 12.80 | 12.87 | - | 0.08% | 2,875,490 |
| Jul 16, 2025 | 12.93 | 13.12 | 12.80 | 12.86 | - | -0.54% | 3,198,300 |
| Jul 15, 2025 | 13.14 | 13.26 | 12.80 | 12.93 | - | -2.42% | 6,485,790 |
| Jul 14, 2025 | 12.88 | 13.31 | 12.88 | 13.25 | - | 2.95% | 6,976,590 |
| Jul 11, 2025 | 13.13 | 13.27 | 12.82 | 12.87 | - | -3.09% | 8,078,740 |
| Jul 10, 2025 | 13.07 | 13.57 | 12.70 | 13.28 | - | 1.14% | 12,413,220 |
| Jul 9, 2025 | 12.73 | 13.39 | 12.72 | 13.13 | - | 2.82% | 7,750,220 |
| Jul 8, 2025 | 12.66 | 12.80 | 12.56 | 12.77 | - | 0.55% | 4,338,910 |
| Jul 7, 2025 | 12.34 | 12.78 | 12.28 | 12.70 | - | 2.83% | 6,410,190 |
| Jul 4, 2025 | 12.27 | 12.82 | 12.24 | 12.35 | - | 0.57% | 6,307,900 |