Skip to main content
logo
COL Group Co.,Ltd. (SHE:300364)
China flag China · Delayed Price · Currency is CNY
24.34
-0.49 (-1.97%)
Aug 3, 2026, 3:06 PM CST

COL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202621.4324.8321.2024.8324.8320.01%87,263,115
Jul 30, 202621.4522.0520.5920.6920.69-3.05%39,146,576
Jul 29, 202621.1421.5420.6921.3421.341.57%45,815,414
Jul 28, 202619.6521.8019.6521.0121.014.74%68,406,110
Jul 27, 202618.4520.1418.3120.0620.068.37%42,553,380
Jul 24, 202619.3119.4218.4518.5118.51-7.03%38,209,380
Jul 23, 202620.4020.4919.6519.9119.91-2.83%30,356,320
Jul 22, 202621.2521.5220.1820.4920.49-5.49%37,206,820
Jul 21, 202621.2821.8520.0121.6821.681.59%34,793,407
Jul 20, 202621.5222.1020.6921.3421.34-0.51%31,444,830
Jul 17, 202623.0323.6221.4121.4521.45-7.94%48,255,010
Jul 16, 202622.6023.7522.3623.3023.301.88%42,024,070
Jul 15, 202622.8023.7122.5222.8722.870.22%35,637,960
Jul 14, 202623.5823.9522.1322.8222.82-2.60%33,125,487
Jul 13, 202624.4924.9823.1023.4323.43-5.33%40,674,039
Jul 10, 202623.6225.7323.6224.7524.751.73%73,393,655
Jul 9, 202622.6625.5222.2924.3324.337.61%73,312,297
Jul 8, 202622.0023.3821.5122.6122.612.45%33,096,130
Jul 7, 202622.4022.8822.0222.0722.07-1.87%20,944,320
Jul 6, 202623.0223.6922.4422.4922.49-3.52%26,050,980
Jul 3, 202624.0024.3023.1523.3123.31-5.24%42,751,624
Jul 2, 202624.4725.3423.3124.6024.602.89%66,304,274
Jul 1, 202623.5124.5423.1823.9123.911.36%36,248,761
Jun 30, 202623.4023.8622.9123.5923.590.64%25,139,890
Jun 29, 202624.0024.3923.1023.4423.44-0.13%29,454,978
Jun 26, 202625.0025.0423.4523.4723.47-7.01%37,194,590
Jun 25, 202625.1325.7724.9625.2425.24-1.94%30,651,829
Jun 24, 202625.4625.8824.7825.7425.740.31%38,667,358
Jun 23, 202625.8026.2925.0525.6625.66-2.43%48,024,616
Jun 22, 202624.7126.3524.6026.3026.304.95%69,947,598
Jun 18, 202623.3925.2822.9825.0625.067.09%71,359,850
Jun 17, 202623.4023.6923.0023.4023.40-1.72%28,165,140
Jun 16, 202623.4024.0623.1923.8123.810.80%34,938,770
Jun 15, 202622.2323.7722.2323.6223.627.76%47,087,740
Jun 12, 202622.2022.4521.8421.9221.920.37%30,497,450
Jun 11, 202622.4422.5721.7021.8421.84-4.50%34,307,390
Jun 10, 202623.2123.9422.8022.8722.87-3.66%30,695,930
Jun 9, 202623.3223.9622.8023.7423.743.13%35,724,560
Jun 8, 202622.9923.6822.9023.0223.02-3.36%31,700,930
Jun 5, 202624.1324.5223.3023.8223.82-0.33%35,093,126
Jun 4, 202624.5024.5023.6323.9023.90-3.94%45,743,520
Jun 3, 202625.1525.4324.4724.8824.88-2.77%42,273,470
Jun 2, 202626.7026.7525.0625.5925.59-3.80%51,260,810
Jun 1, 202625.2027.1625.0026.6026.604.77%72,795,730
May 29, 202625.5826.2225.2625.3925.390.12%69,545,820
May 28, 202626.1026.4124.8625.3625.36-3.98%70,561,200
May 27, 202627.5228.6626.2126.4126.413.12%105,217,700
May 26, 202626.0326.1125.0025.6125.61-2.07%37,257,030
May 25, 202626.3826.8425.8226.1526.150.27%32,976,550
May 22, 202626.1026.2825.6226.0826.080.31%29,284,420