Skip to main content
logo
COL Group Co.,Ltd. (SHE:300364)
China flag China · Delayed Price · Currency is CNY
23.43
-1.32 (-5.33%)
Jul 13, 2026, 3:04 PM CST

COL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202624.4924.9823.1523.26--6.02%35,074,598
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
May 21, 202627.3727.8525.7726.0026.00-4.41%50,975,570
May 20, 202628.0028.0727.1127.2027.20-4.23%44,965,860
May 19, 202627.9629.2827.7028.4028.401.28%53,069,600
May 18, 202627.7128.5627.5028.0428.040.50%40,909,790
May 15, 202628.3629.0527.8227.9027.900.25%56,752,930
May 14, 202631.1631.5327.7327.8327.83-9.82%89,733,600
May 13, 202630.5530.9529.8330.8630.861.01%51,222,770
May 12, 202630.9031.3730.0030.5530.55-1.74%49,133,090
May 11, 202631.6432.0430.8831.0931.09-0.92%60,524,850
May 8, 202632.7033.3631.2831.3831.38-3.03%86,754,090
May 7, 202630.2332.4030.0132.3632.366.94%84,917,040
May 6, 202629.1030.8429.1030.2630.265.14%54,398,210
Apr 30, 202629.2629.8028.7028.7828.78-2.77%33,729,740
Apr 29, 202628.3329.9528.3329.6029.603.71%47,431,010