Tus-Design Group Co., Ltd. (SHE:300500)
China · Delayed Price · Currency is CNY 9.77
-0.24 (-2.40%)
At close: Sep 30, 2026
Tus-Design Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.01 | 10.09 | 9.60 | 9.77 | 9.77 | -2.40% | 4,802,260 |
| Sep 29, 2026 | 9.64 | 10.05 | 9.56 | 10.01 | 10.01 | 2.98% | 5,222,560 |
| Sep 28, 2026 | 9.67 | 9.78 | 9.48 | 9.72 | 9.72 | 0.73% | 4,242,895 |
| Sep 24, 2026 | 9.48 | 9.79 | 9.44 | 9.65 | 9.65 | 1.79% | 3,157,033 |
| Sep 23, 2026 | 9.48 | 9.61 | 9.33 | 9.48 | 9.48 | -0.11% | 2,528,150 |
| Sep 22, 2026 | 9.47 | 9.55 | 9.32 | 9.49 | 9.49 | 1.06% | 3,359,200 |
| Sep 21, 2026 | 9.17 | 9.46 | 9.17 | 9.39 | 9.39 | 1.95% | 3,031,000 |
| Sep 18, 2026 | 9.25 | 9.36 | 9.15 | 9.21 | 9.21 | -0.32% | 2,751,475 |
| Sep 17, 2026 | 9.10 | 9.25 | 8.95 | 9.24 | 9.24 | 0.43% | 2,158,090 |
| Sep 16, 2026 | 8.99 | 9.25 | 8.92 | 9.20 | 9.20 | 1.66% | 2,888,720 |
| Sep 15, 2026 | 9.50 | 9.50 | 9.03 | 9.05 | 9.05 | -4.44% | 3,021,500 |
| Sep 14, 2026 | 9.38 | 9.63 | 9.37 | 9.47 | 9.47 | -0.21% | 2,731,100 |
| Sep 11, 2026 | 9.79 | 9.79 | 9.32 | 9.49 | 9.49 | -3.16% | 4,482,220 |
| Sep 10, 2026 | 9.96 | 9.96 | 9.73 | 9.80 | 9.80 | -1.61% | 2,624,400 |
| Sep 9, 2026 | 10.08 | 10.13 | 9.87 | 9.96 | 9.96 | -1.19% | 2,966,744 |
| Sep 8, 2026 | 9.91 | 10.10 | 9.82 | 10.08 | 10.08 | 1.92% | 3,341,640 |
| Sep 7, 2026 | 9.87 | 9.98 | 9.77 | 9.89 | 9.89 | 0.61% | 3,175,875 |
| Sep 4, 2026 | 9.89 | 10.02 | 9.75 | 9.83 | 9.83 | 0.20% | 3,581,700 |
| Sep 3, 2026 | 9.88 | 10.10 | 9.77 | 9.81 | 9.81 | -0.71% | 3,700,000 |
| Sep 2, 2026 | 9.81 | 9.98 | 9.71 | 9.88 | 9.88 | 0.10% | 3,631,900 |
| Sep 1, 2026 | 9.90 | 9.98 | 9.84 | 9.87 | 9.87 | -0.30% | 4,741,619 |
| Aug 31, 2026 | 9.44 | 10.03 | 9.42 | 9.90 | 9.90 | 4.32% | 7,319,420 |
| Aug 28, 2026 | 9.38 | 9.55 | 9.38 | 9.49 | 9.49 | 1.17% | 3,192,600 |
| Aug 27, 2026 | 9.49 | 9.53 | 9.34 | 9.38 | 9.38 | -1.05% | 3,326,630 |
| Aug 26, 2026 | 9.49 | 9.62 | 9.42 | 9.48 | 9.48 | -0.73% | 3,732,300 |
| Aug 25, 2026 | 9.31 | 9.66 | 9.28 | 9.55 | 9.55 | 1.17% | 4,410,300 |
| Aug 24, 2026 | 9.64 | 9.70 | 9.36 | 9.44 | 9.44 | -1.97% | 3,145,400 |
| Aug 21, 2026 | 9.43 | 9.67 | 9.23 | 9.63 | 9.63 | 1.05% | 3,194,700 |
| Aug 20, 2026 | 9.31 | 9.58 | 9.28 | 9.53 | 9.53 | 2.36% | 2,670,000 |
| Aug 19, 2026 | 9.39 | 9.44 | 9.23 | 9.31 | 9.31 | -1.27% | 2,840,400 |
| Aug 18, 2026 | 9.49 | 9.50 | 9.33 | 9.43 | 9.43 | -0.74% | 2,294,600 |
| Aug 17, 2026 | 9.35 | 9.53 | 9.25 | 9.50 | 9.50 | 1.71% | 2,085,300 |
| Aug 14, 2026 | 9.29 | 9.39 | 9.18 | 9.34 | 9.34 | 0.76% | 2,291,390 |
| Aug 13, 2026 | 9.56 | 9.60 | 9.27 | 9.27 | 9.27 | -2.52% | 2,483,121 |
| Aug 12, 2026 | 9.33 | 9.51 | 9.30 | 9.51 | 9.51 | 1.82% | 2,654,379 |
| Aug 11, 2026 | 9.41 | 9.44 | 9.21 | 9.34 | 9.34 | -0.74% | 3,385,510 |
| Aug 10, 2026 | 9.07 | 9.46 | 9.00 | 9.41 | 9.41 | 3.52% | 3,374,000 |
| Aug 7, 2026 | 9.11 | 9.21 | 8.87 | 9.09 | 9.09 | -0.55% | 2,980,500 |
| Aug 6, 2026 | 9.04 | 9.16 | 8.92 | 9.14 | 9.14 | 1.44% | 2,871,460 |
| Aug 5, 2026 | 9.17 | 9.25 | 8.92 | 9.01 | 9.01 | -1.42% | 3,123,130 |
| Aug 4, 2026 | 9.06 | 9.20 | 9.04 | 9.14 | 9.14 | 0.88% | 3,234,900 |
| Aug 3, 2026 | 8.79 | 9.10 | 8.70 | 9.06 | 9.06 | 3.78% | 3,730,400 |
| Jul 31, 2026 | 8.44 | 8.74 | 8.44 | 8.73 | 8.73 | 3.44% | 3,325,100 |
| Jul 30, 2026 | 8.49 | 8.74 | 8.35 | 8.44 | 8.44 | -0.82% | 3,754,000 |
| Jul 29, 2026 | 8.27 | 8.55 | 8.18 | 8.51 | 8.51 | 3.03% | 3,829,150 |
| Jul 28, 2026 | 8.12 | 8.48 | 8.12 | 8.26 | 8.26 | 0.98% | 2,715,160 |
| Jul 27, 2026 | 8.02 | 8.25 | 7.80 | 8.18 | 8.18 | 2.89% | 3,638,800 |
| Jul 24, 2026 | 8.18 | 8.18 | 7.86 | 7.95 | 7.95 | -2.45% | 3,743,000 |
| Jul 23, 2026 | 7.75 | 8.20 | 7.75 | 8.15 | 8.15 | 4.09% | 3,508,300 |
| Jul 22, 2026 | 8.05 | 8.15 | 7.80 | 7.83 | 7.83 | -2.85% | 3,753,500 |