Skip to main content
logo
COL Group Co.,Ltd. (SHE:300364)
China flag China · Delayed Price · Currency is CNY
24.52
-0.76 (-3.01%)
Oct 29, 2026, 3:04 PM CST

COL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202622.5925.7522.5924.5224.52-3.01%92,157,595
Oct 28, 202623.4825.8022.8625.2825.287.80%125,084,300
Oct 27, 202623.3525.4023.0523.4523.450.26%99,753,497
Oct 26, 202623.5024.1822.2323.3923.39-4.53%80,789,857
Oct 23, 202622.5924.6521.8024.5024.506.85%81,965,185
Oct 22, 202624.5024.5222.8922.9322.93-6.86%66,146,645
Oct 21, 202624.5125.9524.5124.6224.621.44%67,269,655
Oct 20, 202623.5024.7523.3124.2724.272.23%70,566,837
Oct 19, 202623.5324.9923.2623.7423.74-1.66%90,344,235
Oct 16, 202625.5126.4623.8824.1424.14-4.43%115,625,700
Oct 15, 202625.7527.4325.2025.2625.26-4.97%131,882,800
Oct 14, 202624.9627.8824.7026.5826.583.46%166,449,300
Oct 13, 202624.9226.2724.0125.6925.691.10%126,508,490
Oct 12, 202624.9126.6624.2425.4125.413.84%175,605,875
Oct 9, 202620.3724.4720.1124.4724.4720.01%83,236,126
Oct 8, 202621.6022.0120.3220.3920.39-12.75%69,828,498
Sep 30, 202623.9824.3023.1123.3723.37-2.46%46,943,820
Sep 29, 202623.0024.3023.0023.9623.963.54%50,185,690
Sep 28, 202623.5023.9822.7123.1423.14-5.47%51,333,494
Sep 24, 202624.5926.1024.4124.4824.480.08%59,577,219
Sep 23, 202625.4025.4124.3224.4624.46-5.16%62,973,560
Sep 22, 202625.5026.2024.8925.7925.793.33%89,249,260
Sep 21, 202624.7025.1424.2224.9624.962.30%64,962,750
Sep 18, 202624.0024.6023.9724.4024.400.41%51,277,007
Sep 17, 202623.9524.7323.9324.3024.301.46%57,410,840
Sep 16, 202624.0224.1323.0923.9523.950.97%39,057,500
Sep 15, 202624.6924.8123.6523.7223.72-2.02%44,145,633
Sep 14, 202624.0124.3423.7724.2124.21-1.38%39,417,918
Sep 11, 202624.3225.1723.7524.5524.55-0.24%69,489,346
Sep 10, 202625.1725.3424.4524.6124.61-1.95%45,156,726
Sep 9, 202625.9726.1024.8025.1025.10-3.35%69,412,560
Sep 8, 202626.7227.4525.7625.9725.97-2.41%98,043,745
Sep 7, 202626.3626.9025.4126.6126.613.50%106,262,501
Sep 4, 202625.5727.2725.2025.7125.712.55%126,601,222
Sep 3, 202626.6627.3624.9925.0725.07-4.60%113,502,949
Sep 2, 202627.7028.0026.1426.2826.28-7.17%129,271,020
Sep 1, 202628.8429.9027.7828.3128.313.78%220,038,045
Aug 31, 202623.1227.2823.0827.2827.2820.02%143,089,602
Aug 28, 202623.0023.4522.4822.7322.730.66%52,549,414
Aug 27, 202622.2222.6221.9322.5822.582.36%30,154,896
Aug 26, 202622.9923.0521.8122.0622.06-3.75%43,189,715
Aug 25, 202622.0623.2021.9822.9222.922.92%39,212,490
Aug 24, 202623.0823.0921.9122.2722.27-3.55%28,709,019
Aug 21, 202622.6523.1722.4523.0923.09-0.04%23,306,032
Aug 20, 202623.2523.7022.8123.1023.101.76%34,526,851
Aug 19, 202623.9924.0022.5822.7022.70-6.28%39,995,750
Aug 18, 202624.9124.9524.0624.2224.22-3.58%38,561,860
Aug 17, 202625.1525.6224.5525.1225.121.87%47,608,048
Aug 14, 202625.1325.3323.8324.6624.66-0.80%57,367,520
Aug 13, 202625.4226.6024.8524.8624.86-2.05%73,737,062