Tus-Design Group Co., Ltd. (SHE:300500)
China · Delayed Price · Currency is CNY 7.95
-0.20 (-2.45%)
At close: Jul 24, 2026
Tus-Design Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 8.14 | 8.21 | 7.51 | 8.06 | 8.06 | -1.59% | 5,815,800 |
| Jul 20, 2026 | 8.74 | 8.82 | 8.05 | 8.19 | 8.19 | -4.21% | 5,323,990 |
| Jul 17, 2026 | 8.94 | 9.09 | 8.46 | 8.55 | 8.55 | -4.47% | 4,984,570 |
| Jul 16, 2026 | 8.84 | 9.13 | 8.74 | 8.95 | 8.95 | 0.34% | 3,081,450 |
| Jul 15, 2026 | 8.86 | 9.02 | 8.72 | 8.92 | 8.92 | 1.36% | 3,049,580 |
| Jul 14, 2026 | 8.64 | 8.85 | 8.45 | 8.80 | 8.80 | 2.21% | 3,723,700 |
| Jul 13, 2026 | 9.08 | 9.09 | 8.60 | 8.61 | 8.61 | -4.01% | 4,296,400 |
| Jul 10, 2026 | 8.63 | 9.15 | 8.49 | 8.97 | 8.97 | 3.70% | 4,073,200 |
| Jul 9, 2026 | 8.71 | 8.86 | 8.45 | 8.65 | 8.65 | -1.14% | 2,604,081 |
| Jul 8, 2026 | 8.83 | 8.87 | 8.63 | 8.75 | 8.75 | -0.79% | 2,472,000 |
| Jul 7, 2026 | 9.09 | 9.22 | 8.75 | 8.82 | 8.82 | -2.86% | 3,077,100 |
| Jul 6, 2026 | 9.26 | 9.35 | 9.07 | 9.08 | 9.08 | -1.41% | 2,941,200 |
| Jul 3, 2026 | 9.17 | 9.28 | 9.01 | 9.21 | 9.21 | 1.77% | 3,760,980 |
| Jul 2, 2026 | 9.11 | 9.41 | 9.00 | 9.05 | 9.05 | -0.98% | 4,125,100 |
| Jul 1, 2026 | 8.83 | 9.26 | 8.78 | 9.14 | 9.14 | 3.51% | 4,226,030 |
| Jun 30, 2026 | 8.91 | 9.10 | 8.78 | 8.83 | 8.83 | -1.89% | 3,283,300 |
| Jun 29, 2026 | 9.15 | 9.15 | 8.60 | 9.00 | 9.00 | 0.11% | 3,866,530 |
| Jun 26, 2026 | 9.08 | 9.28 | 8.88 | 8.99 | 8.99 | -2.28% | 2,957,360 |
| Jun 25, 2026 | 9.46 | 9.49 | 9.11 | 9.20 | 9.20 | -1.92% | 3,171,960 |
| Jun 24, 2026 | 9.89 | 9.94 | 9.36 | 9.38 | 9.38 | -5.54% | 3,453,020 |
| Jun 23, 2026 | 9.84 | 10.12 | 9.59 | 9.93 | 9.93 | 2.48% | 3,954,900 |
| Jun 22, 2026 | 9.54 | 9.71 | 9.18 | 9.69 | 9.69 | 0.62% | 4,422,100 |
| Jun 18, 2026 | 9.64 | 9.78 | 9.45 | 9.63 | 9.63 | -0.62% | 2,867,400 |
| Jun 17, 2026 | 10.01 | 10.14 | 9.64 | 9.69 | 9.69 | -4.34% | 3,950,350 |
| Jun 16, 2026 | 10.15 | 10.21 | 9.85 | 10.13 | 10.13 | 1.71% | 3,228,850 |
| Jun 15, 2026 | 10.30 | 10.54 | 9.91 | 9.96 | 9.96 | -2.45% | 3,501,200 |
| Jun 12, 2026 | 10.16 | 10.40 | 9.91 | 10.21 | 10.21 | 1.49% | 2,772,920 |
| Jun 11, 2026 | 10.20 | 10.28 | 9.91 | 10.06 | 10.06 | -2.04% | 3,321,000 |
| Jun 10, 2026 | 10.35 | 10.43 | 10.04 | 10.27 | 10.27 | -1.72% | 3,973,620 |
| Jun 9, 2026 | 10.54 | 10.85 | 10.29 | 10.45 | 10.45 | -0.38% | 3,439,900 |
| Jun 8, 2026 | 10.56 | 10.96 | 10.29 | 10.49 | 10.49 | -1.69% | 4,705,700 |
| Jun 5, 2026 | 10.50 | 10.85 | 10.20 | 10.67 | 10.67 | 1.52% | 3,990,650 |
| Jun 4, 2026 | 10.74 | 10.88 | 10.44 | 10.51 | 10.51 | -2.95% | 3,067,300 |
| Jun 3, 2026 | 11.00 | 11.10 | 10.75 | 10.83 | 10.83 | -1.37% | 3,410,000 |
| Jun 2, 2026 | 11.48 | 11.63 | 10.89 | 10.98 | 10.98 | -4.19% | 4,503,900 |
| Jun 1, 2026 | 11.11 | 11.60 | 8.95 | 11.46 | 11.46 | 3.52% | 4,685,985 |
| May 29, 2026 | 11.33 | 11.76 | 10.96 | 11.07 | 11.07 | -2.04% | 5,153,147 |
| May 28, 2026 | 11.24 | 11.40 | 10.91 | 11.30 | 11.30 | 1.44% | 3,908,900 |
| May 27, 2026 | 11.36 | 11.41 | 10.91 | 11.14 | 11.14 | -2.37% | 3,469,000 |
| May 26, 2026 | 11.64 | 11.68 | 11.28 | 11.41 | 11.41 | -1.55% | 3,827,888 |
| May 25, 2026 | 11.93 | 12.08 | 11.48 | 11.59 | 11.59 | -2.85% | 3,586,510 |
| May 22, 2026 | 11.79 | 12.04 | 11.50 | 11.93 | 11.93 | 2.76% | 3,430,080 |
| May 21, 2026 | 12.06 | 12.15 | 11.51 | 11.61 | 11.61 | -3.57% | 3,642,750 |
| May 20, 2026 | 12.23 | 12.26 | 11.99 | 12.04 | 12.04 | -1.71% | 3,032,400 |
| May 19, 2026 | 12.28 | 12.40 | 12.08 | 12.25 | 12.25 | - | 3,545,800 |
| May 18, 2026 | 12.08 | 12.30 | 11.94 | 12.25 | 12.25 | 1.66% | 3,834,000 |
| May 15, 2026 | 12.26 | 12.32 | 11.94 | 12.05 | 12.05 | -1.71% | 4,242,520 |