Tus-Design Group Co., Ltd. (SHE:300500)
China · Delayed Price · Currency is CNY 8.41
+0.16 (1.94%)
At close: Nov 11, 2026
Tus-Design Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.23 | 8.47 | 8.20 | 8.41 | 8.41 | 1.94% | 3,517,500 |
| Nov 10, 2026 | 8.09 | 8.25 | 8.05 | 8.25 | 8.25 | 3.38% | 3,459,900 |
| Nov 9, 2026 | 8.27 | 8.51 | 7.96 | 7.98 | 7.98 | -2.44% | 3,710,900 |
| Nov 6, 2026 | 8.13 | 8.34 | 8.05 | 8.18 | 8.18 | -2.27% | 2,946,215 |
| Nov 5, 2026 | 8.19 | 8.43 | 8.13 | 8.37 | 8.37 | 2.45% | 4,163,178 |
| Nov 4, 2026 | 8.13 | 8.21 | 7.82 | 8.17 | 8.17 | 0.62% | 4,295,100 |
| Nov 3, 2026 | 8.07 | 8.36 | 7.98 | 8.12 | 8.12 | -0.25% | 3,164,500 |
| Nov 2, 2026 | 8.00 | 8.14 | 7.71 | 8.14 | 8.14 | 2.65% | 4,485,420 |
| Oct 30, 2026 | 8.26 | 8.46 | 7.89 | 7.93 | 7.93 | -3.76% | 4,087,220 |
| Oct 29, 2026 | 8.37 | 8.49 | 8.24 | 8.24 | 8.24 | -1.79% | 3,304,400 |
| Oct 28, 2026 | 8.32 | 8.52 | 8.20 | 8.39 | 8.39 | 0.84% | 3,549,000 |
| Oct 27, 2026 | 8.80 | 8.91 | 8.28 | 8.32 | 8.32 | -4.81% | 2,956,999 |
| Oct 26, 2026 | 8.73 | 8.87 | 8.57 | 8.74 | 8.74 | 0.69% | 2,916,030 |
| Oct 23, 2026 | 8.46 | 8.70 | 8.06 | 8.68 | 8.68 | 1.52% | 4,729,599 |
| Oct 22, 2026 | 8.89 | 8.96 | 8.55 | 8.55 | 8.55 | -3.93% | 2,935,600 |
| Oct 21, 2026 | 8.99 | 9.12 | 8.80 | 8.90 | 8.90 | -0.67% | 2,295,000 |
| Oct 20, 2026 | 8.80 | 9.07 | 8.69 | 8.96 | 8.96 | 1.59% | 2,855,060 |
| Oct 19, 2026 | 9.09 | 9.14 | 8.59 | 8.82 | 8.82 | -3.61% | 3,769,800 |
| Oct 16, 2026 | 8.99 | 9.37 | 8.98 | 9.15 | 9.15 | 1.89% | 3,675,400 |
| Oct 15, 2026 | 9.00 | 9.12 | 8.76 | 8.98 | 8.98 | -2.50% | 3,651,010 |
| Oct 14, 2026 | 9.68 | 9.70 | 9.19 | 9.21 | 9.21 | -4.66% | 3,045,600 |
| Oct 13, 2026 | 9.50 | 9.71 | 9.11 | 9.66 | 9.66 | 0.94% | 3,937,620 |
| Oct 12, 2026 | 9.68 | 9.75 | 9.42 | 9.57 | 9.57 | -0.93% | 2,981,100 |
| Oct 9, 2026 | 9.75 | 9.76 | 9.19 | 9.66 | 9.66 | -0.31% | 4,018,600 |
| Oct 8, 2026 | 9.76 | 9.94 | 9.59 | 9.69 | 9.69 | -0.82% | 4,164,330 |
| 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 |