Skip to main content
logo
COL Group Co.,Ltd. (SHE:300364)
China flag China · Delayed Price · Currency is CNY
23.95
+0.23 (0.97%)
Sep 16, 2026, 3:04 PM CST

COL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 202625.1026.2124.7025.3825.380.63%62,692,870
Aug 11, 202625.7225.9324.8625.2225.22-1.87%53,386,739
Aug 10, 202626.5026.7324.7725.7025.70-4.67%89,323,974
Aug 7, 202625.2027.3024.1926.9626.966.90%108,628,313
Aug 6, 202625.7026.3424.8925.2225.22-4.69%85,052,759
Aug 5, 202625.0127.0824.9326.4626.463.20%105,310,700
Aug 4, 202624.3426.0824.3425.6425.645.34%103,600,613
Aug 3, 202624.8825.6023.9824.3424.34-1.97%107,822,065
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