UK markets closed

China Design Group Co., Ltd. (603018.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
10.20+0.20 (+2.00%)
At close: 03:00PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202410.0810.289.9010.2010.2046,156,338
16 May 202410.1510.489.9610.0010.0053,873,876
15 May 202410.2810.6610.1110.1510.1563,864,983
14 May 202410.5010.509.8610.3710.3770,908,367
13 May 202410.1810.869.9010.6010.6085,920,629
10 May 202410.4810.9510.1010.2410.2484,595,142
09 May 20249.5610.479.4710.2810.2884,606,008
08 May 20249.809.809.409.529.5245,026,336
07 May 20249.9510.189.749.869.8648,875,264
06 May 202410.0010.149.839.919.9153,489,068
30 Apr 202410.1910.269.559.809.8078,579,456
29 Apr 202410.3610.5210.0410.2310.2381,242,113
26 Apr 202410.2110.9110.2110.3910.3989,710,565
25 Apr 202410.3010.6910.1910.3110.3188,373,780
24 Apr 20249.4510.439.4510.3310.33110,850,689
23 Apr 20249.489.889.449.499.4980,659,572
22 Apr 20249.509.609.009.509.50104,031,313
19 Apr 20249.2710.019.279.789.78164,986,857
18 Apr 20248.819.548.689.109.10131,451,114
17 Apr 20248.068.718.058.718.7175,553,269
16 Apr 20247.928.237.697.927.9240,560,574
15 Apr 20248.018.117.797.997.9926,654,934
12 Apr 20248.178.197.927.947.9421,567,294
11 Apr 20248.058.237.968.118.1120,960,390
10 Apr 20248.258.287.938.148.1436,597,603
09 Apr 20248.228.368.228.288.2819,971,880
08 Apr 20248.458.528.238.248.2430,811,841
03 Apr 20248.658.668.308.508.5048,380,338
02 Apr 20248.709.098.608.848.8476,525,044
01 Apr 20248.518.758.448.678.6753,678,952
29 Mar 20248.518.758.358.548.5452,770,769
28 Mar 20248.018.677.988.518.5175,151,318
27 Mar 20247.968.327.757.927.9243,731,377
26 Mar 20248.058.107.777.937.9331,612,777
25 Mar 20248.278.387.997.997.9948,242,567
22 Mar 20248.838.838.268.268.26102,534,255
21 Mar 20248.118.798.048.798.7985,575,710
20 Mar 20247.758.247.677.997.9946,280,552
19 Mar 20247.647.807.627.637.6320,882,997
18 Mar 20247.617.777.547.697.6926,219,888
15 Mar 20247.517.607.467.577.5711,788,571
14 Mar 20247.627.657.437.547.5416,425,629
13 Mar 20247.517.787.467.637.6330,714,583
12 Mar 20247.277.607.227.507.5023,709,767
11 Mar 20247.207.347.207.287.2811,557,193
08 Mar 20247.117.227.107.227.228,343,500
07 Mar 20247.197.267.097.107.1012,600,186
06 Mar 20247.187.317.167.197.1918,331,034
05 Mar 20247.077.106.966.996.996,925,484
04 Mar 20247.167.167.007.077.078,614,552
01 Mar 20247.127.227.097.147.147,975,801
29 Feb 20246.987.156.987.147.147,952,342
28 Feb 20247.227.377.007.007.0017,756,653
27 Feb 20247.007.316.977.267.2614,123,255
26 Feb 20247.027.146.977.027.029,278,623
23 Feb 20247.007.046.947.027.027,873,908
22 Feb 20246.957.056.937.007.007,664,734
21 Feb 20246.857.116.836.996.998,413,269
20 Feb 20246.926.936.816.916.915,628,721
19 Feb 20246.926.996.866.936.938,202,079
08 Feb 20246.496.876.466.856.8512,231,393
07 Feb 20246.466.636.346.416.419,127,814
06 Feb 20246.136.565.956.456.458,373,522
05 Feb 20246.516.525.946.196.1912,878,187
02 Feb 20246.746.806.366.526.5211,197,876
01 Feb 20246.806.886.636.746.748,606,402
31 Jan 20246.967.006.766.856.858,966,240
30 Jan 20247.067.186.936.966.965,970,500
29 Jan 20247.257.287.147.157.156,647,783
26 Jan 20247.257.357.207.227.226,588,452
25 Jan 20247.027.277.017.257.2510,305,881
24 Jan 20247.027.066.807.027.028,538,676
23 Jan 20246.747.036.616.966.969,385,934
22 Jan 20247.117.116.666.746.749,965,863
19 Jan 20247.067.167.037.157.156,933,673
18 Jan 20247.117.156.897.067.0611,364,827
17 Jan 20247.227.257.127.137.136,061,088
16 Jan 20247.207.267.147.247.245,771,747
15 Jan 20247.217.267.157.247.245,161,942
12 Jan 20247.257.357.217.247.246,455,728
11 Jan 20247.147.277.137.267.266,550,227
10 Jan 20247.227.257.127.157.155,739,928
09 Jan 20247.217.307.187.247.247,145,321
08 Jan 20247.327.357.217.227.228,866,548
05 Jan 20247.417.437.277.307.308,101,780
04 Jan 20247.367.447.327.397.399,824,510
03 Jan 20247.547.547.287.367.3620,787,439
02 Jan 20247.587.637.537.557.559,834,300
29 Dec 20237.537.637.507.607.608,956,800
28 Dec 20237.477.587.367.557.559,242,703
27 Dec 20237.427.487.367.467.464,246,920
26 Dec 20237.447.527.367.437.435,833,452
25 Dec 20237.527.527.427.437.434,216,700
22 Dec 20237.637.657.477.517.516,636,652
21 Dec 20237.567.697.507.647.646,219,252
20 Dec 20237.697.817.607.617.616,202,023
19 Dec 20237.767.817.627.707.707,497,400
18 Dec 20237.967.977.737.767.767,783,541
15 Dec 20238.038.067.927.967.965,509,909
14 Dec 20237.988.097.988.008.007,405,482
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...