China Design Group Co., Ltd. Class A 603018
SSE · China · Commercial Services
CNY 5.200.00 (0.00%)
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.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.20 | 0.00% | CNY 5.20 | CNY 5.22 | CNY 5.15 | 4.74M |
| 2026-09-29 | CNY 5.20 | +0.78% | CNY 5.15 | CNY 5.22 | CNY 5.13 | 5.23M |
| 2026-09-28 | CNY 5.16 | +0.19% | CNY 5.16 | CNY 5.27 | CNY 5.11 | 5.95M |
| 2026-09-24 | CNY 5.15 | -0.77% | CNY 5.19 | CNY 5.22 | CNY 5.14 | 5.89M |
| 2026-09-23 | CNY 5.19 | -0.95% | CNY 5.24 | CNY 5.32 | CNY 5.19 | 7.12M |
| 2026-09-22 | CNY 5.24 | -1.32% | CNY 5.31 | CNY 5.34 | CNY 5.23 | 6.00M |
| 2026-09-21 | CNY 5.31 | +2.71% | CNY 5.14 | CNY 5.36 | CNY 5.14 | 9.68M |
| 2026-09-18 | CNY 5.17 | +0.39% | CNY 5.17 | CNY 5.22 | CNY 5.15 | 4.74M |
| 2026-09-17 | CNY 5.15 | -0.39% | CNY 5.13 | CNY 5.17 | CNY 5.10 | 4.59M |
| 2026-09-16 | CNY 5.17 | 0.00% | CNY 5.16 | CNY 5.19 | CNY 5.10 | 5.39M |
| 2026-09-15 | CNY 5.17 | -2.45% | CNY 5.30 | CNY 5.30 | CNY 5.15 | 7.05M |
| 2026-09-14 | CNY 5.30 | -0.38% | CNY 5.30 | CNY 5.36 | CNY 5.27 | 5.05M |
| 2026-09-11 | CNY 5.32 | -1.30% | CNY 5.38 | CNY 5.38 | CNY 5.28 | 7.94M |
| 2026-09-10 | CNY 5.39 | -0.19% | CNY 5.39 | CNY 5.41 | CNY 5.33 | 5.48M |
| 2026-09-09 | CNY 5.40 | -0.37% | CNY 5.43 | CNY 5.43 | CNY 5.37 | 6.23M |
| 2026-09-08 | CNY 5.42 | +1.69% | CNY 5.32 | CNY 5.43 | CNY 5.31 | 9.39M |
| 2026-09-07 | CNY 5.33 | +0.38% | CNY 5.33 | CNY 5.34 | CNY 5.26 | 5.94M |
| 2026-09-04 | CNY 5.31 | +1.34% | CNY 5.25 | CNY 5.35 | CNY 5.24 | 8.11M |
| 2026-09-03 | CNY 5.24 | -0.95% | CNY 5.29 | CNY 5.32 | CNY 5.23 | 5.14M |
| 2026-09-02 | CNY 5.29 | -0.56% | CNY 5.33 | CNY 5.33 | CNY 5.22 | 5.92M |
| 2026-09-01 | CNY 5.32 | +0.95% | CNY 5.26 | CNY 5.35 | CNY 5.26 | 6.96M |
| 2026-08-31 | CNY 5.27 | -1.31% | CNY 5.31 | CNY 5.38 | CNY 5.25 | 11.02M |
| 2026-08-28 | CNY 5.34 | +1.14% | CNY 5.27 | CNY 5.36 | CNY 5.26 | 6.40M |
| 2026-08-27 | CNY 5.28 | -1.68% | CNY 5.36 | CNY 5.36 | CNY 5.27 | 5.71M |
| 2026-08-26 | CNY 5.37 | +1.13% | CNY 5.33 | CNY 5.37 | CNY 5.31 | 6.72M |
| 2026-08-25 | CNY 5.31 | +2.12% | CNY 5.20 | CNY 5.33 | CNY 5.18 | 7.03M |
| 2026-08-24 | CNY 5.20 | -0.19% | CNY 5.21 | CNY 5.23 | CNY 5.17 | 4.80M |
| 2026-08-21 | CNY 5.21 | -0.57% | CNY 5.23 | CNY 5.24 | CNY 5.15 | 5.66M |
| 2026-08-20 | CNY 5.24 | +1.95% | CNY 5.15 | CNY 5.25 | CNY 5.14 | 6.27M |
| 2026-08-19 | CNY 5.14 | -2.47% | CNY 5.28 | CNY 5.29 | CNY 5.11 | 7.71M |
| 2026-08-18 | CNY 5.27 | -1.86% | CNY 5.41 | CNY 5.41 | CNY 5.27 | 6.13M |
| 2026-08-17 | CNY 5.37 | +1.32% | CNY 5.29 | CNY 5.40 | CNY 5.28 | 6.41M |
| 2026-08-14 | CNY 5.30 | -0.56% | CNY 5.34 | CNY 5.36 | CNY 5.27 | 5.44M |
| 2026-08-13 | CNY 5.33 | -0.74% | CNY 5.38 | CNY 5.45 | CNY 5.29 | 7.89M |
| 2026-08-12 | CNY 5.37 | +0.94% | CNY 5.29 | CNY 5.39 | CNY 5.29 | 8.52M |
| 2026-08-11 | CNY 5.32 | -0.56% | CNY 5.33 | CNY 5.34 | CNY 5.26 | 5.36M |
| 2026-08-10 | CNY 5.35 | +1.90% | CNY 5.23 | CNY 5.35 | CNY 5.23 | 6.75M |
| 2026-08-07 | CNY 5.25 | -1.13% | CNY 5.30 | CNY 5.39 | CNY 5.17 | 8.47M |
| 2026-08-06 | CNY 5.31 | -0.93% | CNY 5.33 | CNY 5.37 | CNY 5.25 | 6.93M |
| 2026-08-05 | CNY 5.36 | -0.92% | CNY 5.43 | CNY 5.44 | CNY 5.32 | 6.99M |
| 2026-08-04 | CNY 5.41 | -0.73% | CNY 5.44 | CNY 5.47 | CNY 5.38 | 7.04M |
| 2026-08-03 | CNY 5.45 | +2.25% | CNY 5.32 | CNY 5.45 | CNY 5.32 | 8.82M |
| 2026-07-31 | CNY 5.33 | +1.14% | CNY 5.27 | CNY 5.33 | CNY 5.25 | 6.89M |
| 2026-07-30 | CNY 5.27 | +0.76% | CNY 5.22 | CNY 5.35 | CNY 5.19 | 7.27M |
| 2026-07-29 | CNY 5.23 | +1.95% | CNY 5.16 | CNY 5.25 | CNY 5.14 | 6.61M |
| 2026-07-28 | CNY 5.13 | +0.79% | CNY 5.11 | CNY 5.20 | CNY 5.07 | 7.16M |
| 2026-07-27 | CNY 5.09 | +2.21% | CNY 4.96 | CNY 5.10 | CNY 4.95 | 7.10M |
| 2026-07-24 | CNY 4.98 | -3.11% | CNY 5.11 | CNY 5.15 | CNY 4.98 | 8.71M |
| 2026-07-23 | CNY 5.14 | +0.98% | CNY 5.10 | CNY 5.16 | CNY 5.05 | 6.14M |
| 2026-07-22 | CNY 5.09 | -2.12% | CNY 5.20 | CNY 5.20 | CNY 5.05 | 10.24M |
| 2026-07-21 | CNY 5.20 | -1.89% | CNY 5.31 | CNY 5.36 | CNY 5.18 | 10.13M |
| 2026-07-20 | CNY 5.30 | -0.75% | CNY 5.38 | CNY 5.47 | CNY 5.23 | 7.84M |
| 2026-07-17 | CNY 5.34 | -1.66% | CNY 5.40 | CNY 5.50 | CNY 5.32 | 7.37M |
| 2026-07-16 | CNY 5.43 | +1.50% | CNY 5.32 | CNY 5.47 | CNY 5.31 | 6.95M |
| 2026-07-15 | CNY 5.35 | +2.29% | CNY 5.26 | CNY 5.36 | CNY 5.22 | 8.69M |
| 2026-07-14 | CNY 5.23 | +0.77% | CNY 5.19 | CNY 5.26 | CNY 5.14 | 5.06M |
| 2026-07-13 | CNY 5.19 | -1.70% | CNY 5.30 | CNY 5.30 | CNY 5.14 | 6.55M |
| 2026-07-10 | CNY 5.28 | 0.00% | CNY 5.28 | CNY 5.37 | CNY 5.23 | 7.85M |
| 2026-07-09 | CNY 5.28 | -0.75% | CNY 5.30 | CNY 5.38 | CNY 5.25 | 6.06M |
| 2026-07-08 | CNY 5.32 | -0.37% | CNY 5.29 | CNY 5.46 | CNY 5.26 | 7.21M |
| 2026-07-07 | CNY 5.34 | -1.11% | CNY 5.40 | CNY 5.51 | CNY 5.31 | 8.72M |
| 2026-07-06 | CNY 5.40 | +0.56% | CNY 5.38 | CNY 5.46 | CNY 5.33 | 6.48M |
| 2026-07-03 | CNY 5.37 | +3.67% | CNY 5.20 | CNY 5.48 | CNY 5.20 | 12.77M |
| 2026-07-02 | CNY 5.18 | -0.77% | CNY 5.24 | CNY 5.31 | CNY 5.17 | 7.02M |
| 2026-07-01 | CNY 5.22 | +1.56% | CNY 5.13 | CNY 5.26 | CNY 5.12 | 9.07M |
| 2026-06-30 | CNY 5.14 | -0.96% | CNY 5.20 | CNY 5.23 | CNY 5.10 | 8.10M |
| 2026-06-29 | CNY 5.19 | -2.99% | CNY 5.43 | CNY 5.43 | CNY 5.12 | 8.34M |
| 2026-06-26 | CNY 5.35 | -1.38% | CNY 5.42 | CNY 5.55 | CNY 5.34 | 12.43M |
| 2026-06-25 | CNY 5.43 | -0.61% | CNY 5.48 | CNY 5.52 | CNY 5.33 | 7.99M |
| 2026-06-24 | CNY 5.46 | -1.80% | CNY 5.57 | CNY 5.57 | CNY 5.38 | 7.38M |
| 2026-06-23 | CNY 5.56 | +1.68% | CNY 5.49 | CNY 5.69 | CNY 5.47 | 10.52M |
| 2026-06-22 | CNY 5.47 | +0.15% | CNY 5.43 | CNY 5.48 | CNY 5.28 | 9.66M |
| 2026-06-18 | CNY 5.46 | -2.53% | CNY 5.58 | CNY 5.62 | CNY 5.45 | 8.05M |
| 2026-06-17 | CNY 5.60 | -1.90% | CNY 5.74 | CNY 5.74 | CNY 5.57 | 6.25M |
| 2026-06-16 | CNY 5.71 | -0.87% | CNY 5.78 | CNY 5.79 | CNY 5.68 | 4.40M |
| 2026-06-15 | CNY 5.76 | +1.02% | CNY 5.75 | CNY 5.82 | CNY 5.72 | 4.13M |
| 2026-06-12 | CNY 5.70 | +1.79% | CNY 5.63 | CNY 5.72 | CNY 5.58 | 3.71M |
| 2026-06-11 | CNY 5.60 | -2.33% | CNY 5.72 | CNY 5.73 | CNY 5.57 | 4.07M |
| 2026-06-10 | CNY 5.73 | +0.44% | CNY 5.69 | CNY 5.73 | CNY 5.60 | 4.29M |
| 2026-06-09 | CNY 5.71 | +0.44% | CNY 5.70 | CNY 5.74 | CNY 5.66 | 3.62M |
| 2026-06-08 | CNY 5.68 | -2.15% | CNY 5.75 | CNY 5.79 | CNY 5.60 | 6.48M |
| 2026-06-05 | CNY 5.81 | +0.43% | CNY 5.78 | CNY 5.88 | CNY 5.77 | 3.94M |
| 2026-06-04 | CNY 5.78 | -1.84% | CNY 5.87 | CNY 5.91 | CNY 5.76 | 4.90M |
| 2026-06-03 | CNY 5.89 | -1.39% | CNY 5.99 | CNY 5.99 | CNY 5.88 | 5.15M |
| 2026-06-02 | CNY 5.97 | -1.51% | CNY 6.06 | CNY 6.08 | CNY 5.95 | 4.82M |
| 2026-06-01 | CNY 6.07 | +3.56% | CNY 5.86 | CNY 6.10 | CNY 5.82 | 8.37M |
| 2026-05-29 | CNY 5.86 | -0.14% | CNY 5.87 | CNY 5.93 | CNY 5.82 | 5.40M |
| 2026-05-28 | CNY 5.87 | +0.14% | CNY 5.86 | CNY 5.91 | CNY 5.72 | 6.80M |
| 2026-05-27 | CNY 5.86 | -3.57% | CNY 6.07 | CNY 6.07 | CNY 5.82 | 11.45M |
| 2026-05-26 | CNY 6.07 | -1.22% | CNY 6.12 | CNY 6.13 | CNY 6.03 | 5.46M |