Skip to main content
COL Group Co.,Ltd. (SHE:300364)
China flag China · Delayed Price · Currency is CNY
27.06
-0.78 (-2.80%)
Sep 26, 2025, 3:12 PM CST

COL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202527.8428.4027.0327.0627.06-2.80%48,699,159
Sep 25, 202526.6028.5026.5227.8427.844.11%89,999,434
Sep 24, 202525.9926.8125.8826.7426.742.10%31,662,670
Sep 23, 202526.8826.9025.5126.1926.19-2.78%45,141,045
Sep 22, 202527.0127.1226.3626.9426.94-1.21%41,557,226
Sep 19, 202527.0627.6526.9027.2727.270.59%38,737,673
Sep 18, 202527.7928.4326.9027.1127.11-2.45%71,876,319
Sep 17, 202527.8828.1427.3527.7927.79-0.14%43,261,009
Sep 16, 202527.4827.9927.1927.8327.832.20%53,689,385
Sep 15, 202527.2927.4826.8627.2327.23-1.23%55,988,522
Sep 12, 202527.9828.2527.3227.5727.57-4.70%89,791,165
Sep 11, 202528.5128.9327.5028.9328.930.70%78,519,346
Sep 10, 202527.7829.4827.7828.7328.734.47%102,450,103
Sep 9, 202528.1528.5727.2327.5027.50-2.65%49,160,577
Sep 8, 202528.0028.4027.7428.2528.250.93%45,831,135
Sep 5, 202527.8228.0627.1827.9927.990.90%47,691,537
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