China Design Group
华设集团 SH603018 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
5.01
-0.02
-0.40%
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.98
High
5.03
Low
4.95
Prev close
5.03
Amplitude
1.59%
Volume
5.6M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
4.99
MA10
4.94
MA20
4.99
MA60
5.15
China Design Group
SH603018
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
Fund flow
As of 2026-11-06Net main flow today
-1.26M
Net main flow, 5 days
+2.97M
Net main flow, 10 days
-1.43M
Super-large orders 0 · Large orders -1.26M · Net main ratio -4.50%
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-06 | 4.98 | 5.03 | 4.95 | 5.01 | 6M |
| 2 | 2026-11-05 | 5.00 | 5.05 | 4.98 | 5.03 | 7M |
| 3 | 2026-11-04 | 4.98 | 5.00 | 4.93 | 5.00 | 9M |
| 4 | 2026-11-03 | 4.91 | 5.00 | 4.90 | 4.97 | 6M |
| 5 | 2026-11-02 | 4.88 | 4.97 | 4.84 | 4.93 | 9M |
| 6 | 2026-10-30 | 4.89 | 5.03 | 4.87 | 4.88 | 10M |
| 7 | 2026-10-29 | 4.89 | 5.01 | 4.86 | 4.95 | 9M |
| 8 | 2026-10-28 | 4.87 | 4.91 | 4.83 | 4.86 | 5M |
| 9 | 2026-10-27 | 4.90 | 4.97 | 4.84 | 4.85 | 6M |
| 10 | 2026-10-26 | 4.91 | 4.96 | 4.88 | 4.92 | 6M |
| 11 | 2026-10-23 | 4.90 | 4.95 | 4.79 | 4.94 | 10M |
| 12 | 2026-10-22 | 5.05 | 5.11 | 4.93 | 4.94 | 7M |
52W
Data range
4.79
10.2%
6.95
High/low over the last 250 trading days, and where the price sits.
← Stocks