Tus-Design Group Co., Ltd Class A 300500
SZSE · China · Industrial Services
CNY 9.77-0.24 (-2.40%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 242 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.77 | -2.40% | CNY 10.01 | CNY 10.09 | CNY 9.60 | 4.80M |
| 2026-09-29 | CNY 10.01 | +2.98% | CNY 9.64 | CNY 10.05 | CNY 9.56 | 5.22M |
| 2026-09-28 | CNY 9.72 | +0.73% | CNY 9.67 | CNY 9.78 | CNY 9.48 | 4.24M |
| 2026-09-24 | CNY 9.65 | +1.79% | CNY 9.48 | CNY 9.79 | CNY 9.44 | 3.16M |
| 2026-09-23 | CNY 9.48 | -0.11% | CNY 9.48 | CNY 9.61 | CNY 9.33 | 2.53M |
| 2026-09-22 | CNY 9.49 | +1.06% | CNY 9.47 | CNY 9.55 | CNY 9.32 | 3.36M |
| 2026-09-21 | CNY 9.39 | +1.95% | CNY 9.17 | CNY 9.46 | CNY 9.17 | 3.03M |
| 2026-09-18 | CNY 9.21 | -0.32% | CNY 9.25 | CNY 9.36 | CNY 9.15 | 2.75M |
| 2026-09-17 | CNY 9.24 | +0.43% | CNY 9.10 | CNY 9.25 | CNY 8.95 | 2.16M |
| 2026-09-16 | CNY 9.20 | +1.66% | CNY 8.99 | CNY 9.25 | CNY 8.92 | 2.89M |
| 2026-09-15 | CNY 9.05 | -4.44% | CNY 9.50 | CNY 9.50 | CNY 9.03 | 3.02M |
| 2026-09-14 | CNY 9.47 | -0.21% | CNY 9.38 | CNY 9.63 | CNY 9.37 | 2.73M |
| 2026-09-11 | CNY 9.49 | -3.16% | CNY 9.79 | CNY 9.79 | CNY 9.32 | 4.48M |
| 2026-09-10 | CNY 9.80 | -1.61% | CNY 9.96 | CNY 9.96 | CNY 9.73 | 2.62M |
| 2026-09-09 | CNY 9.96 | -1.19% | CNY 10.08 | CNY 10.13 | CNY 9.87 | 2.97M |
| 2026-09-08 | CNY 10.08 | +1.92% | CNY 9.91 | CNY 10.10 | CNY 9.82 | 3.34M |
| 2026-09-07 | CNY 9.89 | +0.61% | CNY 9.87 | CNY 9.98 | CNY 9.77 | 3.18M |
| 2026-09-04 | CNY 9.83 | +0.20% | CNY 9.89 | CNY 10.02 | CNY 9.75 | 3.58M |
| 2026-09-03 | CNY 9.81 | -0.71% | CNY 9.88 | CNY 10.10 | CNY 9.77 | 3.70M |
| 2026-09-02 | CNY 9.88 | +0.10% | CNY 9.81 | CNY 9.98 | CNY 9.71 | 3.63M |
| 2026-09-01 | CNY 9.87 | -0.30% | CNY 9.90 | CNY 9.98 | CNY 9.84 | 4.74M |
| 2026-08-31 | CNY 9.90 | +4.32% | CNY 9.44 | CNY 10.03 | CNY 9.42 | 7.32M |
| 2026-08-28 | CNY 9.49 | +1.17% | CNY 9.38 | CNY 9.55 | CNY 9.38 | 3.19M |
| 2026-08-27 | CNY 9.38 | -1.05% | CNY 9.49 | CNY 9.53 | CNY 9.34 | 3.33M |
| 2026-08-26 | CNY 9.48 | -0.73% | CNY 9.49 | CNY 9.62 | CNY 9.42 | 3.73M |
| 2026-08-25 | CNY 9.55 | +1.17% | CNY 9.31 | CNY 9.66 | CNY 9.28 | 4.41M |
| 2026-08-24 | CNY 9.44 | -1.97% | CNY 9.64 | CNY 9.70 | CNY 9.36 | 3.15M |
| 2026-08-21 | CNY 9.63 | +1.05% | CNY 9.43 | CNY 9.67 | CNY 9.23 | 3.19M |
| 2026-08-20 | CNY 9.53 | +2.36% | CNY 9.31 | CNY 9.58 | CNY 9.28 | 2.67M |
| 2026-08-19 | CNY 9.31 | -1.27% | CNY 9.39 | CNY 9.44 | CNY 9.23 | 2.84M |
| 2026-08-18 | CNY 9.43 | -0.74% | CNY 9.49 | CNY 9.50 | CNY 9.33 | 2.29M |
| 2026-08-17 | CNY 9.50 | +1.71% | CNY 9.35 | CNY 9.53 | CNY 9.25 | 2.09M |
| 2026-08-14 | CNY 9.34 | +0.76% | CNY 9.29 | CNY 9.39 | CNY 9.18 | 2.29M |
| 2026-08-13 | CNY 9.27 | -2.52% | CNY 9.56 | CNY 9.60 | CNY 9.27 | 2.48M |
| 2026-08-12 | CNY 9.51 | +1.82% | CNY 9.33 | CNY 9.51 | CNY 9.30 | 2.65M |
| 2026-08-11 | CNY 9.34 | -0.74% | CNY 9.41 | CNY 9.44 | CNY 9.21 | 3.39M |
| 2026-08-10 | CNY 9.41 | +3.52% | CNY 9.07 | CNY 9.46 | CNY 9.00 | 3.37M |
| 2026-08-07 | CNY 9.09 | -0.55% | CNY 9.11 | CNY 9.21 | CNY 8.87 | 2.98M |
| 2026-08-06 | CNY 9.14 | +1.44% | CNY 9.04 | CNY 9.16 | CNY 8.92 | 2.87M |
| 2026-08-05 | CNY 9.01 | -1.42% | CNY 9.17 | CNY 9.25 | CNY 8.92 | 3.12M |
| 2026-08-04 | CNY 9.14 | +0.88% | CNY 9.06 | CNY 9.20 | CNY 9.04 | 3.23M |
| 2026-08-03 | CNY 9.06 | +3.78% | CNY 8.79 | CNY 9.10 | CNY 8.70 | 3.73M |
| 2026-07-31 | CNY 8.73 | +3.44% | CNY 8.44 | CNY 8.74 | CNY 8.44 | 3.33M |
| 2026-07-30 | CNY 8.44 | -0.82% | CNY 8.49 | CNY 8.74 | CNY 8.35 | 3.75M |
| 2026-07-29 | CNY 8.51 | +3.03% | CNY 8.27 | CNY 8.55 | CNY 8.18 | 3.83M |
| 2026-07-28 | CNY 8.26 | +0.98% | CNY 8.12 | CNY 8.48 | CNY 8.12 | 2.72M |
| 2026-07-27 | CNY 8.18 | +2.89% | CNY 8.02 | CNY 8.25 | CNY 7.80 | 3.64M |
| 2026-07-24 | CNY 7.95 | -2.45% | CNY 8.18 | CNY 8.18 | CNY 7.86 | 3.74M |
| 2026-07-23 | CNY 8.15 | +4.09% | CNY 7.75 | CNY 8.20 | CNY 7.75 | 3.51M |
| 2026-07-22 | CNY 7.83 | -2.85% | CNY 8.05 | CNY 8.15 | CNY 7.80 | 3.75M |
| 2026-07-21 | CNY 8.06 | -1.59% | CNY 8.14 | CNY 8.21 | CNY 7.51 | 5.82M |
| 2026-07-20 | CNY 8.19 | -4.21% | CNY 8.74 | CNY 8.82 | CNY 8.05 | 5.32M |
| 2026-07-17 | CNY 8.55 | -4.47% | CNY 8.94 | CNY 9.09 | CNY 8.46 | 4.98M |
| 2026-07-16 | CNY 8.95 | +0.34% | CNY 8.84 | CNY 9.13 | CNY 8.74 | 3.08M |
| 2026-07-15 | CNY 8.92 | +1.36% | CNY 8.86 | CNY 9.02 | CNY 8.72 | 3.05M |
| 2026-07-14 | CNY 8.80 | +2.21% | CNY 8.64 | CNY 8.85 | CNY 8.45 | 3.72M |
| 2026-07-13 | CNY 8.61 | -4.01% | CNY 9.08 | CNY 9.09 | CNY 8.60 | 4.30M |
| 2026-07-10 | CNY 8.97 | +3.70% | CNY 8.63 | CNY 9.15 | CNY 8.49 | 4.07M |
| 2026-07-09 | CNY 8.65 | -1.14% | CNY 8.71 | CNY 8.86 | CNY 8.45 | 2.60M |
| 2026-07-08 | CNY 8.75 | -0.79% | CNY 8.83 | CNY 8.87 | CNY 8.63 | 2.47M |
| 2026-07-07 | CNY 8.82 | -2.86% | CNY 9.09 | CNY 9.22 | CNY 8.75 | 3.08M |
| 2026-07-06 | CNY 9.08 | -1.41% | CNY 9.26 | CNY 9.35 | CNY 9.07 | 2.94M |
| 2026-07-03 | CNY 9.21 | +1.77% | CNY 9.17 | CNY 9.28 | CNY 9.01 | 3.76M |
| 2026-07-02 | CNY 9.05 | -0.98% | CNY 9.11 | CNY 9.41 | CNY 9.00 | 4.13M |
| 2026-07-01 | CNY 9.14 | +3.51% | CNY 8.83 | CNY 9.26 | CNY 8.78 | 4.23M |
| 2026-06-30 | CNY 8.83 | -1.89% | CNY 8.91 | CNY 9.10 | CNY 8.78 | 3.28M |
| 2026-06-29 | CNY 9.00 | +0.11% | CNY 9.15 | CNY 9.15 | CNY 8.60 | 3.87M |
| 2026-06-26 | CNY 8.99 | -2.28% | CNY 9.08 | CNY 9.28 | CNY 8.88 | 2.96M |
| 2026-06-25 | CNY 9.20 | -1.92% | CNY 9.46 | CNY 9.49 | CNY 9.11 | 3.17M |
| 2026-06-24 | CNY 9.38 | -5.54% | CNY 9.89 | CNY 9.94 | CNY 9.36 | 3.45M |
| 2026-06-23 | CNY 9.93 | +2.48% | CNY 9.84 | CNY 10.12 | CNY 9.59 | 3.95M |
| 2026-06-22 | CNY 9.69 | +0.62% | CNY 9.54 | CNY 9.71 | CNY 9.18 | 4.42M |
| 2026-06-18 | CNY 9.63 | -0.62% | CNY 9.64 | CNY 9.78 | CNY 9.45 | 2.87M |
| 2026-06-17 | CNY 9.69 | -4.34% | CNY 10.01 | CNY 10.14 | CNY 9.64 | 3.95M |
| 2026-06-16 | CNY 10.13 | +1.71% | CNY 10.15 | CNY 10.21 | CNY 9.85 | 3.23M |
| 2026-06-15 | CNY 9.96 | -2.45% | CNY 10.30 | CNY 10.54 | CNY 9.91 | 3.50M |
| 2026-06-12 | CNY 10.21 | +1.49% | CNY 10.16 | CNY 10.40 | CNY 9.91 | 2.77M |
| 2026-06-11 | CNY 10.06 | -2.04% | CNY 10.20 | CNY 10.28 | CNY 9.91 | 3.32M |
| 2026-06-10 | CNY 10.27 | -1.72% | CNY 10.35 | CNY 10.43 | CNY 10.04 | 3.97M |
| 2026-06-09 | CNY 10.45 | -0.38% | CNY 10.54 | CNY 10.85 | CNY 10.29 | 3.44M |
| 2026-06-08 | CNY 10.49 | -1.69% | CNY 10.56 | CNY 10.96 | CNY 10.29 | 4.71M |
| 2026-06-05 | CNY 10.67 | +1.52% | CNY 10.50 | CNY 10.85 | CNY 10.20 | 3.99M |
| 2026-06-04 | CNY 10.51 | -2.95% | CNY 10.74 | CNY 10.88 | CNY 10.44 | 3.07M |
| 2026-06-03 | CNY 10.83 | -1.37% | CNY 11.00 | CNY 11.10 | CNY 10.75 | 3.41M |
| 2026-06-02 | CNY 10.98 | -4.19% | CNY 11.48 | CNY 11.63 | CNY 10.89 | 4.50M |
| 2026-06-01 | CNY 11.46 | +3.52% | CNY 11.11 | CNY 11.60 | CNY 8.95 | 4.69M |
| 2026-05-29 | CNY 11.07 | -2.04% | CNY 11.33 | CNY 11.76 | CNY 10.96 | 5.15M |
| 2026-05-28 | CNY 11.30 | +1.44% | CNY 11.24 | CNY 11.40 | CNY 10.91 | 3.91M |
| 2026-05-27 | CNY 11.14 | -2.37% | CNY 11.36 | CNY 11.41 | CNY 10.91 | 3.47M |
| 2026-05-26 | CNY 11.41 | -1.55% | CNY 11.64 | CNY 11.68 | CNY 11.28 | 3.83M |