Skip to main content
logo
COL Group Co.,Ltd. (SHE:300364)
China flag China · Delayed Price · Currency is CNY
27.99
+0.25 (0.90%)
Sep 5, 2025, 3:04 PM CST

COL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202527.8228.0627.1827.9927.990.90%47,689,937
Sep 4, 202528.7029.0427.1727.7427.74-2.94%60,468,919
Sep 3, 202528.7729.5728.3328.5828.58-0.59%54,875,916
Sep 2, 202529.9030.1928.5628.7528.75-3.75%70,013,343
Sep 1, 202530.3230.7329.5829.8729.87-0.73%61,873,848
Aug 29, 202530.7530.7729.8830.0930.09-3.25%73,517,477
Aug 28, 202532.0032.1030.1031.1031.10-3.86%119,736,075
Aug 27, 202535.2435.9032.3132.3532.35-9.10%161,670,207
Aug 26, 202532.0037.1531.7035.5935.594.83%201,314,032
Aug 25, 202531.0133.9531.0133.9533.9520.01%187,271,646
Aug 22, 202527.2028.5027.0028.2928.293.25%92,277,982
Aug 21, 202526.8127.9826.7927.4027.402.28%73,437,592
Aug 20, 202526.7226.8726.1226.7926.79-0.56%38,681,371
Aug 19, 202527.0127.4326.7226.9426.94-1.14%54,064,859
Aug 18, 202526.1927.5026.1927.2527.255.95%98,397,954
Aug 15, 202525.3026.0525.1025.7225.721.06%34,848,764
Aug 14, 202526.0226.2125.3125.4525.45-2.19%35,804,137
Aug 13, 202525.5026.4025.4726.0226.021.72%39,937,156
Aug 12, 202525.6825.8025.4025.5825.58-0.66%23,981,788
Aug 11, 202525.1725.7825.1725.7525.751.94%24,478,225
Aug 8, 202526.3026.3025.2525.2625.26-3.70%39,747,553
Aug 7, 202526.2226.5025.9026.2326.230.15%30,971,914
Aug 6, 202526.0926.4025.8226.1926.190.69%32,901,129
Aug 5, 202526.0326.3025.8026.0126.01-0.84%30,957,713
Aug 4, 202526.5026.5625.6026.2326.23-2.20%40,267,465
Aug 1, 202526.5027.1925.7826.8226.820.15%59,465,138
Jul 31, 202526.4127.5626.3526.7826.78-0.45%72,314,048
Jul 30, 202526.4127.9426.1526.9026.903.62%95,804,985
Jul 29, 202526.2726.2825.7325.9625.96-0.88%29,014,382
Jul 28, 202526.2926.4025.7026.1926.19-1.54%40,361,586
Jul 25, 202525.8826.9925.8626.6026.603.62%67,252,062
Jul 24, 202525.1525.6725.0025.6725.672.07%32,695,004
Jul 23, 202525.5025.5925.1125.1525.15-1.60%31,807,544
Jul 22, 202525.4925.8825.3325.5625.56-0.66%36,977,998
Jul 21, 202526.0026.2225.4125.7325.73-4.42%66,539,785
Jul 18, 202528.5028.6126.7726.9226.92-3.86%69,603,765
Jul 17, 202526.9428.2726.8728.0028.002.53%59,263,623
Jul 16, 202526.9728.2726.8827.3127.310.59%68,347,029
Jul 15, 202526.9427.3426.3027.1527.150.74%47,837,300
Jul 14, 202527.9227.9726.8026.9526.95-3.68%50,252,670
Jul 11, 202527.9028.1727.2027.9827.98-0.71%66,158,902
Jul 10, 202528.2728.4427.4628.1828.180.75%88,222,142
Jul 9, 202525.6429.4825.5227.9727.9710.86%133,590,941
Jul 8, 202524.8425.6824.7525.2325.231.12%28,112,463
Jul 7, 202524.7825.2024.6824.9524.950.48%20,167,157
Jul 4, 202525.0425.4424.6024.8324.83-0.28%34,806,760
Jul 3, 202525.6026.0924.4024.9024.90-4.05%56,386,269
Jul 2, 202526.0726.7925.8025.9525.95-0.92%34,299,648
Jul 1, 202526.2026.4925.8426.1926.19-1.17%38,973,550
Jun 30, 202525.4926.7625.4826.5026.504.91%63,684,768