Tus-Design Group Co., Ltd. (SHE:300500)
China · Delayed Price · Currency is CNY 15.14
-0.54 (-3.44%)
At close: Aug 7, 2025, 2:57 PM CST
Tus-Design Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 15.18 | 15.89 | 14.85 | 15.54 | - | 2.64% | 25,526,298 |
| Aug 7, 2025 | 13.94 | 15.76 | 13.94 | 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 |
| Jul 3, 2025 | 12.16 | 12.40 | 12.16 | 12.28 | - | 0.82% | 3,648,620 |
| Jul 2, 2025 | 12.11 | 12.28 | 12.02 | 12.18 | - | 0.58% | 3,393,787 |
| Jul 1, 2025 | 12.22 | 12.22 | 11.95 | 12.11 | - | -0.33% | 3,978,200 |
| Jun 30, 2025 | 12.20 | 12.24 | 11.99 | 12.15 | - | 1.08% | 4,701,463 |
| Jun 27, 2025 | 11.69 | 12.17 | 11.69 | 12.02 | - | 2.74% | 5,759,453 |
| Jun 26, 2025 | 11.68 | 11.74 | 11.57 | 11.70 | - | 0.34% | 2,888,043 |
| Jun 25, 2025 | 11.63 | 11.76 | 11.54 | 11.66 | - | - | 2,895,500 |
| Jun 24, 2025 | 11.30 | 11.68 | 11.30 | 11.66 | - | 3.64% | 3,765,637 |
| Jun 23, 2025 | 10.99 | 11.28 | 10.93 | 11.25 | - | 1.99% | 2,568,290 |
| Jun 20, 2025 | 11.05 | 11.25 | 10.93 | 11.03 | - | -0.18% | 3,358,200 |
| Jun 19, 2025 | 11.38 | 11.48 | 11.00 | 11.05 | - | -3.32% | 3,522,802 |
| Jun 18, 2025 | 11.52 | 11.58 | 11.35 | 11.43 | - | -1.30% | 2,370,489 |
| Jun 17, 2025 | 11.71 | 11.77 | 11.51 | 11.58 | - | -0.94% | 3,091,409 |
| Jun 16, 2025 | 11.50 | 11.81 | 11.43 | 11.69 | - | 1.21% | 3,445,303 |
| Jun 13, 2025 | 11.88 | 11.88 | 11.50 | 11.55 | - | -2.53% | 3,483,690 |
| Jun 12, 2025 | 11.85 | 11.91 | 11.70 | 11.85 | - | -0.17% | 2,629,800 |
| Jun 11, 2025 | 11.88 | 11.93 | 11.81 | 11.87 | - | 0.42% | 2,545,100 |
| Jun 10, 2025 | 12.06 | 12.08 | 11.65 | 11.82 | - | -1.83% | 4,046,490 |
| Jun 9, 2025 | 11.91 | 12.13 | 11.80 | 12.04 | - | 1.35% | 4,455,202 |
| Jun 6, 2025 | 11.79 | 11.96 | 11.71 | 11.88 | - | 0.93% | 3,989,630 |
| Jun 5, 2025 | 11.85 | 11.93 | 11.63 | 11.77 | - | -0.51% | 4,191,200 |
| Jun 4, 2025 | 11.67 | 11.92 | 11.65 | 11.83 | - | 1.72% | 4,643,700 |
| Jun 3, 2025 | 11.69 | 11.85 | 11.59 | 11.63 | - | -0.26% | 3,393,350 |
| May 30, 2025 | 11.72 | 11.85 | 11.53 | 11.66 | - | -1.27% | 4,501,800 |