Tus-Design Group Co., Ltd. (SHE:300500)
China
· Delayed Price · Currency is CNY 11.71
+0.21 (1.83%)
At close: Apr 30, 2026
Tus-Design Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 11.40 | 11.85 | 11.40 | 11.71 | 11.71 | 1.83% | 9,298,300 |
| Apr 29, 2026 | 11.44 | 11.65 | 11.16 | 11.50 | 11.50 | 4.55% | 9,953,450 |
| Apr 28, 2026 | 10.96 | 11.18 | 10.88 | 11.00 | 11.00 | -0.09% | 4,989,325 |
| Apr 27, 2026 | 10.72 | 11.06 | 10.48 | 11.01 | 11.01 | 0.92% | 6,815,520 |
| Apr 24, 2026 | 10.39 | 11.16 | 10.39 | 10.91 | 10.91 | 2.15% | 7,326,080 |
| Apr 23, 2026 | 10.97 | 11.01 | 10.52 | 10.68 | 10.68 | 0.47% | 4,262,135 |
| Apr 22, 2026 | 10.72 | 10.72 | 10.50 | 10.63 | 10.63 | -0.93% | 2,452,710 |
| Apr 21, 2026 | 10.73 | 10.77 | 10.58 | 10.73 | 10.73 | 0.56% | 3,036,300 |
| Apr 20, 2026 | 10.55 | 10.73 | 10.46 | 10.67 | 10.67 | 0.76% | 3,701,260 |
| Apr 17, 2026 | 10.75 | 10.86 | 10.48 | 10.59 | 10.59 | -1.03% | 4,220,225 |
| Apr 16, 2026 | 10.39 | 10.84 | 10.29 | 10.70 | 10.70 | 3.18% | 4,473,247 |
| Apr 15, 2026 | 10.64 | 10.64 | 10.36 | 10.37 | 10.37 | -1.61% | 3,034,700 |
| Apr 14, 2026 | 10.75 | 10.80 | 10.35 | 10.54 | 10.54 | -0.85% | 3,498,700 |
| Apr 13, 2026 | 10.63 | 10.63 | 10.29 | 10.63 | 10.63 | -0.09% | 4,326,500 |
| Apr 10, 2026 | 10.53 | 10.78 | 10.53 | 10.64 | 10.64 | 1.24% | 3,416,600 |
| Apr 9, 2026 | 10.82 | 10.82 | 10.45 | 10.51 | 10.51 | -2.78% | 3,304,700 |
| Apr 8, 2026 | 10.60 | 10.84 | 10.58 | 10.81 | 10.81 | 4.14% | 4,138,260 |
| Apr 7, 2026 | 10.05 | 10.38 | 10.02 | 10.38 | 10.38 | 3.49% | 4,507,340 |
| Apr 3, 2026 | 10.56 | 10.56 | 9.93 | 10.03 | 10.03 | -5.02% | 4,736,800 |
| Apr 2, 2026 | 10.93 | 11.05 | 10.43 | 10.56 | 10.56 | -4.43% | 5,078,380 |
| Apr 1, 2026 | 10.99 | 11.24 | 10.83 | 11.05 | 11.05 | 2.60% | 4,295,800 |
| Mar 31, 2026 | 11.14 | 11.24 | 10.75 | 10.77 | 10.77 | -3.41% | 4,215,200 |
| Mar 30, 2026 | 10.75 | 11.15 | 10.62 | 11.15 | 11.15 | 2.48% | 6,760,510 |
| Mar 27, 2026 | 10.90 | 11.24 | 10.71 | 10.88 | 10.88 | -2.51% | 10,428,600 |
| Mar 26, 2026 | 11.57 | 11.67 | 11.05 | 11.16 | 11.16 | -3.46% | 3,862,630 |
| Mar 25, 2026 | 11.61 | 11.78 | 11.41 | 11.56 | 11.56 | 1.31% | 4,145,240 |
| Mar 24, 2026 | 10.89 | 11.42 | 10.75 | 11.41 | 11.41 | 7.04% | 5,141,340 |
| Mar 23, 2026 | 11.43 | 11.43 | 10.51 | 10.66 | 10.66 | -6.74% | 5,464,910 |
| Mar 20, 2026 | 11.93 | 12.12 | 11.37 | 11.43 | 11.43 | -4.27% | 4,158,700 |
| Mar 19, 2026 | 12.17 | 12.30 | 11.90 | 11.94 | 11.94 | -3.24% | 2,357,710 |
| Mar 18, 2026 | 12.17 | 12.34 | 12.02 | 12.34 | 12.34 | 1.65% | 2,035,600 |
| Mar 17, 2026 | 12.43 | 12.47 | 12.06 | 12.14 | 12.14 | -1.86% | 2,212,030 |
| Mar 16, 2026 | 12.33 | 12.52 | 12.23 | 12.37 | 12.37 | - | 2,554,850 |
| Mar 13, 2026 | 12.30 | 12.58 | 12.22 | 12.37 | 12.37 | 0.16% | 2,756,690 |
| Mar 12, 2026 | 12.74 | 12.77 | 12.31 | 12.35 | 12.35 | -1.44% | 2,808,960 |
| Mar 11, 2026 | 12.80 | 12.87 | 12.52 | 12.53 | 12.53 | -1.88% | 2,965,530 |
| Mar 10, 2026 | 12.50 | 12.79 | 12.46 | 12.77 | 12.77 | 1.75% | 3,398,840 |
| Mar 9, 2026 | 12.26 | 12.55 | 12.24 | 12.55 | 12.55 | 0.80% | 3,460,090 |
| Mar 6, 2026 | 11.84 | 12.46 | 11.80 | 12.45 | 12.45 | 4.80% | 3,548,200 |
| Mar 5, 2026 | 11.96 | 12.10 | 11.83 | 11.88 | 11.88 | 1.63% | 3,370,600 |
| Mar 4, 2026 | 11.60 | 11.86 | 11.45 | 11.69 | 11.69 | -0.60% | 4,124,300 |
| Mar 3, 2026 | 12.34 | 12.53 | 11.70 | 11.76 | 11.76 | -4.70% | 5,463,890 |
| Mar 2, 2026 | 12.87 | 13.08 | 12.19 | 12.34 | 12.34 | -5.73% | 5,740,670 |
| Feb 27, 2026 | 13.00 | 13.13 | 12.94 | 13.09 | 13.09 | 0.69% | 2,256,010 |
| Feb 26, 2026 | 13.15 | 13.16 | 12.96 | 13.00 | 13.00 | -0.46% | 2,404,440 |
| Feb 25, 2026 | 13.12 | 13.25 | 13.02 | 13.06 | 13.06 | -0.46% | 3,181,740 |
| Feb 24, 2026 | 12.95 | 13.14 | 12.88 | 13.12 | 13.12 | 2.18% | 3,061,100 |
| Feb 13, 2026 | 12.75 | 13.02 | 12.63 | 12.84 | 12.84 | 0.39% | 2,396,510 |
| Feb 12, 2026 | 13.01 | 13.05 | 12.73 | 12.79 | 12.79 | -1.54% | 2,614,630 |
| Feb 11, 2026 | 12.98 | 13.13 | 12.89 | 12.99 | 12.99 | -0.23% | 2,945,300 |
| Feb 10, 2026 | 12.95 | 13.09 | 12.86 | 13.02 | 13.02 | 0.62% | 3,076,880 |
| Feb 9, 2026 | 12.86 | 12.98 | 12.70 | 12.94 | 12.94 | 1.89% | 3,327,070 |
| Feb 6, 2026 | 12.62 | 12.84 | 12.51 | 12.70 | 12.70 | 0.63% | 3,103,290 |
| Feb 5, 2026 | 12.74 | 12.88 | 12.60 | 12.62 | 12.62 | -0.94% | 2,930,700 |
| Feb 4, 2026 | 12.63 | 12.80 | 12.54 | 12.74 | 12.74 | 0.71% | 4,105,000 |
| Feb 3, 2026 | 12.76 | 12.98 | 12.47 | 12.65 | 12.65 | 1.93% | 4,442,450 |
| Feb 2, 2026 | 12.42 | 12.69 | 12.20 | 12.41 | 12.41 | -2.28% | 6,278,320 |
| Jan 30, 2026 | 12.38 | 12.70 | 12.38 | 12.70 | 12.70 | 2.01% | 3,650,860 |
| Jan 29, 2026 | 12.34 | 12.75 | 12.24 | 12.45 | 12.45 | 0.24% | 4,303,364 |
| Jan 28, 2026 | 12.62 | 12.74 | 12.40 | 12.42 | 12.42 | -1.97% | 3,410,480 |
| Jan 27, 2026 | 12.79 | 12.85 | 12.28 | 12.67 | 12.67 | -0.86% | 4,989,760 |
| Jan 26, 2026 | 13.11 | 13.15 | 12.62 | 12.78 | 12.78 | -2.07% | 5,157,700 |
| Jan 23, 2026 | 13.08 | 13.09 | 12.96 | 13.05 | 13.05 | -0.15% | 3,919,394 |
| Jan 22, 2026 | 12.70 | 13.08 | 12.68 | 13.07 | 13.07 | 2.67% | 4,876,500 |
| Jan 21, 2026 | 12.60 | 12.75 | 12.46 | 12.73 | 12.73 | 0.87% | 4,299,000 |
| Jan 20, 2026 | 12.74 | 12.76 | 12.49 | 12.62 | 12.62 | -0.24% | 4,822,200 |
| Jan 19, 2026 | 12.59 | 12.66 | 12.44 | 12.65 | 12.65 | 1.20% | 4,427,900 |
| Jan 16, 2026 | 12.73 | 12.73 | 12.40 | 12.50 | 12.50 | -0.56% | 4,565,750 |
| Jan 15, 2026 | 12.70 | 13.03 | 12.52 | 12.57 | 12.57 | -1.26% | 6,466,260 |
| Jan 14, 2026 | 12.49 | 12.85 | 12.29 | 12.73 | 12.73 | 2.66% | 8,328,740 |
| Jan 13, 2026 | 12.37 | 12.54 | 12.16 | 12.40 | 12.40 | 0.40% | 7,391,100 |
| Jan 12, 2026 | 12.23 | 12.48 | 12.03 | 12.35 | 12.35 | 1.81% | 8,050,950 |
| Jan 9, 2026 | 12.25 | 12.35 | 11.89 | 12.13 | 12.13 | 0.50% | 7,986,360 |
| Jan 8, 2026 | 11.69 | 12.20 | 11.64 | 12.07 | 12.07 | 3.25% | 9,320,900 |
| Jan 7, 2026 | 12.00 | 12.00 | 11.67 | 11.69 | 11.69 | -2.58% | 9,089,573 |
| Jan 6, 2026 | 11.68 | 12.17 | 11.62 | 12.00 | 12.00 | 2.83% | 17,673,160 |
| Jan 5, 2026 | 11.70 | 12.10 | 11.51 | 11.67 | 11.67 | -15.74% | 29,327,160 |
| Dec 31, 2025 | 13.77 | 13.90 | 13.64 | 13.85 | 13.85 | 0.73% | 3,267,010 |
| Dec 30, 2025 | 13.96 | 14.13 | 13.75 | 13.75 | 13.75 | -2.00% | 4,548,300 |
| Dec 29, 2025 | 14.18 | 14.19 | 13.86 | 14.03 | 14.03 | -0.50% | 4,048,430 |
| Dec 26, 2025 | 14.01 | 14.22 | 13.90 | 14.10 | 14.10 | 0.64% | 5,352,565 |
| Dec 25, 2025 | 14.12 | 14.16 | 13.86 | 14.01 | 14.01 | 0.07% | 3,627,425 |
| Dec 24, 2025 | 13.97 | 14.05 | 13.87 | 14.00 | 14.00 | 0.21% | 2,673,600 |
| Dec 23, 2025 | 14.01 | 14.16 | 13.80 | 13.97 | 13.97 | -0.29% | 3,303,490 |
| Dec 22, 2025 | 14.10 | 14.23 | 13.99 | 14.01 | 14.01 | -0.43% | 3,295,600 |
| Dec 19, 2025 | 13.80 | 14.12 | 13.69 | 14.07 | 14.07 | 2.33% | 3,934,740 |
| Dec 18, 2025 | 14.10 | 14.10 | 13.75 | 13.75 | 13.75 | -1.72% | 4,426,710 |
| Dec 17, 2025 | 13.94 | 14.07 | 13.60 | 13.99 | 13.99 | 0.29% | 4,212,200 |
| Dec 16, 2025 | 14.39 | 14.40 | 13.88 | 13.95 | 13.95 | -3.06% | 4,599,085 |
| Dec 15, 2025 | 14.07 | 14.51 | 14.07 | 14.39 | 14.39 | 1.41% | 4,752,100 |
| Dec 12, 2025 | 14.55 | 14.67 | 14.17 | 14.19 | 14.19 | -2.67% | 6,148,500 |
| Dec 11, 2025 | 15.12 | 15.16 | 14.53 | 14.58 | 14.58 | -3.38% | 5,731,380 |
| Dec 10, 2025 | 15.19 | 15.28 | 14.85 | 15.09 | 15.09 | -0.20% | 6,129,220 |
| Dec 9, 2025 | 15.48 | 15.63 | 15.11 | 15.12 | 15.12 | -2.70% | 6,715,630 |
| Dec 8, 2025 | 16.19 | 16.19 | 15.42 | 15.54 | 15.54 | -3.06% | 11,131,930 |
| Dec 5, 2025 | 15.75 | 16.12 | 15.30 | 16.03 | 16.03 | 1.65% | 8,899,400 |
| Dec 4, 2025 | 16.61 | 16.65 | 15.68 | 15.77 | 15.77 | -6.91% | 12,382,840 |
| Dec 3, 2025 | 16.51 | 17.15 | 15.91 | 16.94 | 16.94 | 2.98% | 15,749,700 |
| Dec 2, 2025 | 16.72 | 16.86 | 16.20 | 16.45 | 16.45 | -1.97% | 12,414,190 |
| Dec 1, 2025 | 17.60 | 17.70 | 16.65 | 16.78 | 16.78 | -0.42% | 16,506,450 |