Skip to main content
COL Group Co.,Ltd. (SHE:300364)
China flag China · Delayed Price · Currency is CNY
28.88
-0.09 (-0.31%)
Mar 9, 2026, 3:04 PM CST

COL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.9429.0927.7228.8828.88-0.31%60,752,284
Mar 6, 202628.8729.6028.5128.9728.971.61%74,534,925
Mar 5, 202629.5529.6628.3028.5128.511.28%55,344,405
Mar 4, 202628.0028.8027.9028.1528.15-1.44%46,776,700
Mar 3, 202630.6930.9028.4528.5628.56-6.70%74,714,194
Mar 2, 202631.0131.6430.3130.6130.61-4.52%78,801,463
Feb 27, 202631.9932.5031.8432.0632.06-0.31%68,610,950
Feb 26, 202632.4132.8831.8832.1632.16-0.74%79,752,730
Feb 25, 202632.6032.8831.9832.4032.400.09%78,798,360
Feb 24, 202634.5035.2632.1532.3732.37-10.83%144,302,500
Feb 13, 202637.5138.9536.1636.3036.30-2.34%163,167,767
Feb 12, 202638.6139.4736.3537.1737.17-6.61%202,409,416
Feb 11, 202643.5243.8038.9539.8039.80-6.00%260,160,198
Feb 10, 202642.3242.3438.9042.3442.3420.01%235,145,696
Feb 9, 202635.2835.2835.2835.2835.2820.00%51,709,099
Feb 6, 202630.1330.2929.0229.4029.40-4.45%54,353,600
Feb 5, 202630.5531.9830.3930.7730.770.23%59,540,870
Feb 4, 202631.2931.9429.9730.7030.70-3.79%63,112,740
Feb 3, 202631.2131.9530.7531.9131.914.01%58,869,060
Feb 2, 202631.7332.4230.6130.6830.68-3.46%54,009,020
Jan 30, 202632.5432.8531.5231.7831.78-3.46%72,300,960
Jan 29, 202630.5035.1630.3032.9232.925.92%142,969,700
Jan 28, 202631.8832.7630.8931.0831.08-3.57%60,174,970
Jan 27, 202632.2932.9430.9632.2332.231.45%76,809,840
Jan 26, 202633.9934.4331.1031.7731.77-3.11%90,436,370
Jan 23, 202632.3733.6631.7032.7932.792.12%105,782,200
Jan 22, 202631.2033.4031.1632.1132.113.58%92,344,346
Jan 21, 202630.6531.7730.3731.0031.00-0.51%53,809,920
Jan 20, 202632.5032.8830.7531.1631.16-2.75%74,913,090
Jan 19, 202632.1433.1431.8632.0432.04-2.64%79,773,780
Jan 16, 202635.0035.5831.7932.9132.91-8.46%128,849,718
Jan 15, 202636.6438.3735.1535.9535.95-7.01%158,553,400
Jan 14, 202636.6742.5035.1538.6638.664.43%243,964,900
Jan 13, 202638.6941.7436.9037.0237.025.83%277,746,200
Jan 12, 202630.9634.9830.0034.9834.9820.00%142,839,500
Jan 9, 202626.5129.2826.5029.1529.158.49%128,513,900
Jan 8, 202625.6627.4725.2626.8726.874.88%82,825,586
Jan 7, 202625.5526.2825.3225.6225.62-0.50%43,859,530
Jan 6, 202625.4025.8625.2625.7525.75-0.16%51,020,150
Jan 5, 202624.8626.3424.6225.7925.792.67%74,768,700
Dec 31, 202524.0025.7424.0025.1225.124.84%69,612,659
Dec 30, 202523.8424.4223.8123.9623.961.53%33,184,980
Dec 29, 202523.8124.0023.5623.6023.60-1.54%19,918,461
Dec 26, 202524.1624.2223.7823.9723.97-0.79%19,506,930
Dec 25, 202523.8724.2823.8424.1624.161.56%21,398,510
Dec 24, 202523.2423.9323.2123.7923.791.84%19,874,812
Dec 23, 202523.6023.7823.1023.3623.36-1.48%16,878,730
Dec 22, 202523.6523.8623.6323.7123.71-0.50%16,775,330
Dec 19, 202523.5824.0923.3123.8323.831.10%23,296,690
Dec 18, 202523.2623.8623.2523.5723.570.08%20,145,700
Dec 17, 202522.9123.6222.9123.5523.552.79%21,671,860
Dec 16, 202523.5023.7622.8522.9122.91-3.25%24,045,990
Dec 15, 202524.1724.1823.6023.6823.68-2.99%22,717,350
Dec 12, 202524.1024.5624.1024.4124.410.87%18,956,700
Dec 11, 202524.9024.9024.1724.2024.20-2.89%26,088,690
Dec 10, 202525.0025.0024.6024.9224.92-0.40%23,964,040
Dec 9, 202525.1825.4024.8825.0225.02-0.87%25,011,600
Dec 8, 202525.1225.4625.0125.2425.240.48%29,122,180
Dec 5, 202524.8625.1424.3425.1225.121.17%26,954,850
Dec 4, 202524.7425.1424.7424.8324.83-0.24%30,069,700
Dec 3, 202526.2026.2924.8424.8924.89-5.22%58,972,850
Dec 2, 202527.5627.5826.2026.2626.26-2.99%47,108,520
Dec 1, 202527.1227.5526.7027.0727.07-0.11%42,748,480
Nov 28, 202527.3428.6526.9627.1027.10-0.91%57,095,140
Nov 27, 202528.1228.4527.3127.3527.35-3.63%61,267,330
Nov 26, 202528.5029.8928.2628.3828.38-1.80%76,748,650
Nov 25, 202528.4029.5028.0628.9028.901.98%110,429,200
Nov 24, 202527.2628.7926.0228.3428.343.89%115,290,717
Nov 21, 202526.0027.8526.0027.2827.283.53%100,740,300
Nov 20, 202527.2727.4226.2026.3526.35-2.77%36,843,400
Nov 19, 202527.5027.6326.7627.1027.10-3.08%57,399,990
Nov 18, 202526.5028.7026.3427.9627.965.07%93,169,160
Nov 17, 202525.6526.9525.6526.6126.613.14%43,415,170
Nov 14, 202526.2326.9525.8025.8025.80-3.08%40,274,860
Nov 13, 202526.2726.6526.1026.6226.620.91%25,599,870
Nov 12, 202526.9827.0725.9726.3826.38-2.58%34,058,570
Nov 11, 202527.5227.8027.0227.0827.08-3.53%41,079,970
Nov 10, 202528.0528.8527.8528.0728.071.96%63,128,830
Nov 7, 202528.0028.3027.4527.5327.53-2.86%44,285,980
Nov 6, 202528.8628.8627.8028.3428.34-2.14%50,530,140
Nov 5, 202528.6629.3028.2428.9628.96-1.70%64,055,420
Nov 4, 202529.2229.9628.9529.4629.46-0.87%72,814,420
Nov 3, 202529.1530.7928.5429.7229.724.13%127,775,500
Oct 31, 202527.1529.8027.1528.5428.548.15%126,029,300
Oct 30, 202527.0327.1826.3526.3926.39-2.37%29,596,030
Oct 29, 202527.5127.5526.7027.0327.03-1.67%36,447,430
Oct 28, 202527.0627.8026.7827.4927.491.63%53,639,890
Oct 27, 202527.0027.7226.8227.0527.050.97%48,604,140
Oct 24, 202526.3427.2625.9926.7926.79-2.86%72,865,520
Oct 23, 202525.8127.7925.5527.5827.586.28%86,287,070
Oct 22, 202525.0226.2225.0125.9525.952.61%45,078,190
Oct 21, 202524.9525.5924.7225.2925.291.85%25,605,190
Oct 20, 202524.6525.0024.5624.8324.831.68%14,183,950
Oct 17, 202525.1125.2224.3824.4224.42-2.75%21,192,860
Oct 16, 202525.4125.4225.0225.1125.11-1.88%18,633,910
Oct 15, 202525.4325.6224.6925.5925.591.31%25,943,170
Oct 14, 202526.3026.7225.0025.2625.26-1.90%39,242,080
Oct 13, 202525.4026.1125.1325.7525.75-2.76%36,567,180
Oct 10, 202528.0028.1026.4026.4826.48-6.07%51,324,710
Oct 9, 202528.5829.3228.0928.1928.193.11%73,905,780