Skip to main content
logo
COL Group Co.,Ltd. (SHE:300364)
China flag China · Delayed Price · Currency is CNY
25.74
-0.01 (-0.04%)
Jan 7, 2026, 12:04 PM CST

COL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202625.4025.8625.2625.7525.75-0.16%51,020,150
Jan 5, 202624.8626.3424.6225.7925.792.67%74,768,700
Dec 31, 202524.0025.7424.0025.1225.124.84%69,612,659
Dec 30, 202523.8424.4223.8123.9623.961.53%33,184,980
Dec 29, 202523.8124.0023.5623.6023.60-1.54%19,918,461
Dec 26, 202524.1624.2223.7823.9723.97-0.79%19,506,930
Dec 25, 202523.8724.2823.8424.1624.161.56%21,398,510
Dec 24, 202523.2423.9323.2123.7923.791.84%19,874,812
Dec 23, 202523.6023.7823.1023.3623.36-1.48%16,878,730
Dec 22, 202523.6523.8623.6323.7123.71-0.50%16,775,330
Dec 19, 202523.5824.0923.3123.8323.831.10%23,296,690
Dec 18, 202523.2623.8623.2523.5723.570.08%20,145,700
Dec 17, 202522.9123.6222.9123.5523.552.79%21,671,860
Dec 16, 202523.5023.7622.8522.9122.91-3.25%24,045,990
Dec 15, 202524.1724.1823.6023.6823.68-2.99%22,717,350
Dec 12, 202524.1024.5624.1024.4124.410.87%18,956,700
Dec 11, 202524.9024.9024.1724.2024.20-2.89%26,088,690
Dec 10, 202525.0025.0024.6024.9224.92-0.40%23,964,040
Dec 9, 202525.1825.4024.8825.0225.02-0.87%25,011,600
Dec 8, 202525.1225.4625.0125.2425.240.48%29,122,180
Dec 5, 202524.8625.1424.3425.1225.121.17%26,954,850
Dec 4, 202524.7425.1424.7424.8324.83-0.24%30,069,700
Dec 3, 202526.2026.2924.8424.8924.89-5.22%58,972,850
Dec 2, 202527.5627.5826.2026.2626.26-2.99%47,108,520
Dec 1, 202527.1227.5526.7027.0727.07-0.11%42,748,480
Nov 28, 202527.3428.6526.9627.1027.10-0.91%57,095,140
Nov 27, 202528.1228.4527.3127.3527.35-3.63%61,267,330
Nov 26, 202528.5029.8928.2628.3828.38-1.80%76,748,650
Nov 25, 202528.4029.5028.0628.9028.901.98%110,429,200
Nov 24, 202527.2628.7926.0228.3428.343.89%115,290,717
Nov 21, 202526.0027.8526.0027.2827.283.53%100,740,300
Nov 20, 202527.2727.4226.2026.3526.35-2.77%36,843,400
Nov 19, 202527.5027.6326.7627.1027.10-3.08%57,399,990
Nov 18, 202526.5028.7026.3427.9627.965.07%93,169,160
Nov 17, 202525.6526.9525.6526.6126.613.14%43,415,170
Nov 14, 202526.2326.9525.8025.8025.80-3.08%40,274,860
Nov 13, 202526.2726.6526.1026.6226.620.91%25,599,870
Nov 12, 202526.9827.0725.9726.3826.38-2.58%34,058,570
Nov 11, 202527.5227.8027.0227.0827.08-3.53%41,079,970
Nov 10, 202528.0528.8527.8528.0728.071.96%63,128,830
Nov 7, 202528.0028.3027.4527.5327.53-2.86%44,285,980
Nov 6, 202528.8628.8627.8028.3428.34-2.14%50,530,140
Nov 5, 202528.6629.3028.2428.9628.96-1.70%64,055,420
Nov 4, 202529.2229.9628.9529.4629.46-0.87%72,814,420
Nov 3, 202529.1530.7928.5429.7229.724.13%127,775,500
Oct 31, 202527.1529.8027.1528.5428.548.15%126,029,300
Oct 30, 202527.0327.1826.3526.3926.39-2.37%29,596,030
Oct 29, 202527.5127.5526.7027.0327.03-1.67%36,447,430
Oct 28, 202527.0627.8026.7827.4927.491.63%53,639,890
Oct 27, 202527.0027.7226.8227.0527.050.97%48,604,140