China Design Group Co., Ltd. (SHA:603018)
China
· Delayed Price · Currency is CNY 7.99
+0.09 (1.14%)
Mar 10, 2026, 3:00 PM CST
China Design Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.94 | 8.03 | 7.92 | 7.99 | 7.99 | 1.14% | 9,263,600 |
| Mar 9, 2026 | 7.83 | 7.95 | 7.80 | 7.90 | 7.90 | -0.38% | 8,651,370 |
| Mar 6, 2026 | 7.75 | 7.94 | 7.75 | 7.93 | 7.93 | 1.67% | 8,817,298 |
| Mar 5, 2026 | 7.76 | 7.87 | 7.75 | 7.80 | 7.80 | 1.43% | 8,569,400 |
| Mar 4, 2026 | 7.66 | 7.72 | 7.56 | 7.69 | 7.69 | 0.13% | 12,707,271 |
| Mar 3, 2026 | 7.98 | 8.03 | 7.68 | 7.68 | 7.68 | -4.00% | 20,363,110 |
| Mar 2, 2026 | 8.04 | 8.06 | 7.92 | 8.00 | 8.00 | -1.60% | 13,718,020 |
| Feb 27, 2026 | 8.05 | 8.14 | 8.05 | 8.13 | 8.13 | 0.49% | 12,485,540 |
| Feb 26, 2026 | 8.07 | 8.10 | 7.98 | 8.09 | 8.09 | 0.12% | 13,801,060 |
| Feb 25, 2026 | 8.05 | 8.14 | 8.02 | 8.08 | 8.08 | 0.37% | 13,400,200 |
| Feb 24, 2026 | 7.95 | 8.06 | 7.95 | 8.05 | 8.05 | 1.77% | 12,894,840 |
| Feb 13, 2026 | 7.92 | 8.05 | 7.90 | 7.91 | 7.91 | -0.63% | 9,375,600 |
| Feb 12, 2026 | 7.98 | 8.05 | 7.89 | 7.96 | 7.96 | -0.38% | 13,653,600 |
| Feb 11, 2026 | 7.95 | 8.08 | 7.94 | 7.99 | 7.99 | 0.76% | 12,989,790 |
| Feb 10, 2026 | 8.05 | 8.07 | 7.92 | 7.93 | 7.93 | -1.98% | 18,975,600 |
| Feb 9, 2026 | 8.05 | 8.20 | 7.97 | 8.09 | 8.09 | 1.51% | 21,040,760 |
| Feb 6, 2026 | 7.95 | 8.07 | 7.91 | 7.97 | 7.97 | -0.50% | 12,961,020 |
| Feb 5, 2026 | 8.00 | 8.06 | 7.85 | 8.01 | 8.01 | -0.74% | 13,702,390 |
| Feb 4, 2026 | 8.04 | 8.18 | 7.96 | 8.07 | 8.07 | 1.00% | 14,334,670 |
| Feb 3, 2026 | 7.88 | 8.15 | 7.76 | 7.99 | 7.99 | 2.04% | 23,890,640 |
| Feb 2, 2026 | 8.10 | 8.18 | 7.79 | 7.83 | 7.83 | -3.69% | 22,814,840 |
| Jan 30, 2026 | 8.11 | 8.22 | 7.96 | 8.13 | 8.13 | -0.85% | 22,306,450 |
| Jan 29, 2026 | 8.10 | 8.50 | 8.03 | 8.20 | 8.20 | 1.23% | 44,896,830 |
| Jan 28, 2026 | 8.23 | 8.39 | 8.09 | 8.10 | 8.10 | -1.22% | 39,933,890 |
| Jan 27, 2026 | 7.88 | 8.44 | 7.88 | 8.20 | 8.20 | 6.08% | 86,116,540 |
| Jan 26, 2026 | 7.64 | 7.82 | 7.63 | 7.73 | 7.73 | 1.44% | 18,241,930 |
| Jan 23, 2026 | 7.59 | 7.64 | 7.57 | 7.62 | 7.62 | 0.40% | 7,966,146 |
| Jan 22, 2026 | 7.54 | 7.60 | 7.51 | 7.59 | 7.59 | 0.66% | 7,312,202 |
| Jan 21, 2026 | 7.54 | 7.56 | 7.48 | 7.54 | 7.54 | -0.26% | 5,928,673 |
| Jan 20, 2026 | 7.57 | 7.63 | 7.52 | 7.56 | 7.56 | -0.13% | 7,733,451 |
| Jan 19, 2026 | 7.52 | 7.57 | 7.46 | 7.57 | 7.57 | 0.66% | 6,459,907 |
| Jan 16, 2026 | 7.59 | 7.60 | 7.51 | 7.52 | 7.52 | -0.53% | 6,270,778 |
| Jan 15, 2026 | 7.65 | 7.66 | 7.52 | 7.56 | 7.56 | -1.18% | 8,998,900 |
| Jan 14, 2026 | 7.68 | 7.75 | 7.61 | 7.65 | 7.65 | -0.52% | 13,084,040 |
| Jan 13, 2026 | 7.80 | 7.82 | 7.67 | 7.69 | 7.69 | -1.28% | 12,249,200 |
| Jan 12, 2026 | 7.68 | 7.80 | 7.66 | 7.79 | 7.79 | 1.04% | 14,567,550 |
| Jan 9, 2026 | 7.65 | 7.79 | 7.64 | 7.71 | 7.71 | 1.18% | 14,126,353 |
| Jan 8, 2026 | 7.59 | 7.64 | 7.58 | 7.62 | 7.62 | - | 5,693,293 |
| Jan 7, 2026 | 7.71 | 7.71 | 7.60 | 7.62 | 7.62 | -1.17% | 7,903,414 |
| Jan 6, 2026 | 7.62 | 7.74 | 7.59 | 7.71 | 7.71 | 1.18% | 9,776,564 |
| Jan 5, 2026 | 7.64 | 7.74 | 7.58 | 7.62 | 7.62 | 0.13% | 9,622,788 |
| Dec 31, 2025 | 7.56 | 7.64 | 7.52 | 7.61 | 7.61 | 0.66% | 4,635,436 |
| Dec 30, 2025 | 7.62 | 7.65 | 7.56 | 7.56 | 7.56 | -1.05% | 5,437,239 |
| Dec 29, 2025 | 7.64 | 7.65 | 7.58 | 7.64 | 7.64 | 0.13% | 5,115,640 |
| Dec 26, 2025 | 7.67 | 7.69 | 7.60 | 7.63 | 7.63 | -0.13% | 5,615,127 |
| Dec 25, 2025 | 7.82 | 7.82 | 7.61 | 7.64 | 7.64 | -2.30% | 12,859,170 |
| Dec 24, 2025 | 7.71 | 7.84 | 7.63 | 7.82 | 7.82 | 0.51% | 12,812,299 |
| Dec 23, 2025 | 7.93 | 7.93 | 7.75 | 7.78 | 7.78 | -1.39% | 9,245,300 |
| Dec 22, 2025 | 7.72 | 7.92 | 7.70 | 7.89 | 7.89 | 1.81% | 17,265,960 |
| Dec 19, 2025 | 7.68 | 7.79 | 7.68 | 7.75 | 7.75 | 1.04% | 11,394,720 |
| Dec 18, 2025 | 7.45 | 7.69 | 7.44 | 7.67 | 7.67 | 2.68% | 10,618,060 |
| Dec 17, 2025 | 7.35 | 7.50 | 7.35 | 7.47 | 7.47 | 1.08% | 6,120,766 |
| Dec 16, 2025 | 7.31 | 7.42 | 7.26 | 7.39 | 7.39 | 0.96% | 8,113,182 |
| Dec 15, 2025 | 7.23 | 7.43 | 7.21 | 7.32 | 7.32 | 0.55% | 7,648,595 |
| Dec 12, 2025 | 7.37 | 7.41 | 7.27 | 7.28 | 7.28 | -1.36% | 6,556,351 |
| Dec 11, 2025 | 7.47 | 7.48 | 7.36 | 7.38 | 7.38 | -0.94% | 3,743,942 |
| Dec 10, 2025 | 7.44 | 7.46 | 7.40 | 7.45 | 7.45 | 0.13% | 2,893,077 |
| Dec 9, 2025 | 7.52 | 7.54 | 7.43 | 7.44 | 7.44 | -1.06% | 4,680,851 |
| Dec 8, 2025 | 7.55 | 7.56 | 7.51 | 7.52 | 7.52 | -0.13% | 4,252,471 |
| Dec 5, 2025 | 7.48 | 7.53 | 7.43 | 7.53 | 7.53 | 0.67% | 4,052,534 |
| Dec 4, 2025 | 7.52 | 7.54 | 7.46 | 7.48 | 7.48 | -0.93% | 4,242,400 |
| Dec 3, 2025 | 7.50 | 7.65 | 7.45 | 7.55 | 7.55 | 0.53% | 6,071,257 |
| Dec 2, 2025 | 7.57 | 7.57 | 7.49 | 7.51 | 7.51 | -0.66% | 3,388,000 |
| Dec 1, 2025 | 7.50 | 7.58 | 7.50 | 7.56 | 7.56 | 0.27% | 3,963,388 |
| Nov 28, 2025 | 7.48 | 7.54 | 7.44 | 7.54 | 7.54 | 0.67% | 2,725,820 |
| Nov 27, 2025 | 7.58 | 7.58 | 7.47 | 7.49 | 7.49 | -0.66% | 4,438,840 |
| Nov 26, 2025 | 7.53 | 7.60 | 7.52 | 7.54 | 7.54 | 0.40% | 3,917,463 |
| Nov 25, 2025 | 7.51 | 7.58 | 7.48 | 7.51 | 7.51 | 0.27% | 4,033,054 |
| Nov 24, 2025 | 7.37 | 7.50 | 7.37 | 7.49 | 7.49 | 1.77% | 5,283,838 |
| Nov 21, 2025 | 7.59 | 7.65 | 7.36 | 7.36 | 7.36 | -4.04% | 8,988,735 |
| Nov 20, 2025 | 7.69 | 7.72 | 7.61 | 7.67 | 7.67 | 0.13% | 5,054,778 |
| Nov 19, 2025 | 7.72 | 7.76 | 7.62 | 7.66 | 7.66 | -1.03% | 6,568,300 |
| Nov 18, 2025 | 7.82 | 7.82 | 7.72 | 7.74 | 7.74 | -1.15% | 7,737,741 |
| Nov 17, 2025 | 7.88 | 7.90 | 7.81 | 7.83 | 7.83 | -0.89% | 7,456,240 |
| Nov 14, 2025 | 7.92 | 7.96 | 7.89 | 7.90 | 7.90 | -0.50% | 7,618,363 |
| Nov 13, 2025 | 7.88 | 7.94 | 7.84 | 7.94 | 7.94 | 0.76% | 8,981,363 |
| Nov 12, 2025 | 7.87 | 7.91 | 7.85 | 7.88 | 7.88 | 0.13% | 9,094,254 |
| Nov 11, 2025 | 7.88 | 7.89 | 7.82 | 7.87 | 7.87 | - | 7,566,524 |
| Nov 10, 2025 | 7.77 | 7.91 | 7.74 | 7.87 | 7.87 | 1.29% | 10,924,020 |
| Nov 7, 2025 | 7.75 | 7.81 | 7.75 | 7.77 | 7.77 | 0.13% | 5,256,444 |
| Nov 6, 2025 | 7.79 | 7.82 | 7.74 | 7.76 | 7.76 | -0.39% | 6,580,400 |
| Nov 5, 2025 | 7.76 | 7.80 | 7.71 | 7.79 | 7.79 | - | 7,456,172 |
| Nov 4, 2025 | 7.81 | 7.84 | 7.76 | 7.79 | 7.79 | -0.38% | 6,315,874 |
| Nov 3, 2025 | 7.82 | 7.84 | 7.77 | 7.82 | 7.82 | 0.13% | 5,625,000 |
| Oct 31, 2025 | 7.78 | 7.84 | 7.73 | 7.81 | 7.81 | 1.30% | 8,116,281 |
| Oct 30, 2025 | 7.78 | 7.80 | 7.71 | 7.71 | 7.71 | -1.03% | 4,985,288 |
| Oct 29, 2025 | 7.78 | 7.82 | 7.73 | 7.79 | 7.79 | -0.26% | 4,614,395 |
| Oct 28, 2025 | 7.82 | 7.87 | 7.80 | 7.81 | 7.81 | -0.51% | 5,577,461 |
| Oct 27, 2025 | 7.77 | 7.87 | 7.74 | 7.85 | 7.85 | 1.42% | 9,302,065 |
| Oct 24, 2025 | 7.81 | 7.81 | 7.72 | 7.74 | 7.74 | -0.64% | 6,481,685 |
| Oct 23, 2025 | 7.75 | 7.80 | 7.72 | 7.79 | 7.79 | 0.52% | 6,549,544 |
| Oct 22, 2025 | 7.72 | 7.79 | 7.70 | 7.75 | 7.75 | -0.13% | 6,170,886 |
| Oct 21, 2025 | 7.60 | 7.78 | 7.58 | 7.76 | 7.76 | 2.11% | 8,028,125 |
| Oct 20, 2025 | 7.58 | 7.62 | 7.55 | 7.60 | 7.60 | 0.40% | 3,455,544 |
| Oct 17, 2025 | 7.63 | 7.67 | 7.56 | 7.57 | 7.57 | -1.17% | 7,641,549 |
| Oct 16, 2025 | 7.72 | 7.73 | 7.63 | 7.66 | 7.66 | -0.91% | 5,352,200 |
| Oct 15, 2025 | 7.68 | 7.73 | 7.65 | 7.73 | 7.73 | 0.91% | 4,344,885 |
| Oct 14, 2025 | 7.70 | 7.77 | 7.65 | 7.66 | 7.66 | -0.39% | 6,792,169 |
| Oct 13, 2025 | 7.60 | 7.70 | 7.54 | 7.69 | 7.69 | -0.65% | 10,150,380 |
| Oct 10, 2025 | 7.70 | 7.78 | 7.66 | 7.74 | 7.74 | 0.39% | 7,340,422 |