Skip to main content
COL Group Co.,Ltd. (SHE:300364)
China flag China · Delayed Price · Currency is CNY
25.12
+0.29 (1.17%)
At close: Dec 5, 2025

COL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 202527.5127.8827.3027.3427.341.90%45,091,720
Sep 29, 202526.9727.0626.2026.8326.83-0.85%35,584,320
Sep 26, 202527.8428.4027.0327.0627.06-2.80%48,087,450
Sep 25, 202526.6028.5026.5227.8427.844.11%89,993,830
Sep 24, 202525.9926.8125.8826.7426.742.10%31,659,770
Sep 23, 202526.8826.9025.5126.1926.19-2.78%45,138,840
Sep 22, 202527.0127.1226.3626.9426.94-1.21%41,556,520
Sep 19, 202527.0627.6526.9027.2727.270.59%38,731,270
Sep 18, 202527.7928.4326.9027.1127.11-2.45%71,872,710
Sep 17, 202527.8828.1427.3527.7927.79-0.14%43,251,000
Sep 16, 202527.4827.9927.1927.8327.832.20%53,684,280
Sep 15, 202527.2927.4826.8627.2327.23-1.23%55,984,920
Sep 12, 202527.9828.2527.3227.5727.57-4.70%89,785,360
Sep 11, 202528.5128.9327.5028.9328.930.70%78,506,240
Sep 10, 202527.7829.4827.7828.7328.734.47%102,443,400
Sep 9, 202528.1528.5727.2327.5027.50-2.65%49,151,870
Sep 8, 202528.0028.4027.7428.2528.250.93%45,823,330
Sep 5, 202527.8228.0627.1827.9927.990.90%47,689,730
Sep 4, 202528.7029.0427.1727.7427.74-2.94%60,459,610
Sep 3, 202528.7729.5728.3328.5828.58-0.59%54,860,210
Sep 2, 202529.9030.1928.5628.7528.75-3.75%69,998,440
Sep 1, 202530.3230.7329.5829.8729.87-0.73%61,865,240
Aug 29, 202530.7530.7729.8830.0930.09-3.25%72,338,630
Aug 28, 202532.0032.1030.1031.1031.10-3.86%118,518,100
Aug 27, 202535.2435.9032.3132.3532.35-9.10%161,666,800
Aug 26, 202532.0037.1531.7035.5935.594.83%198,908,200
Aug 25, 202531.0133.9531.0133.9533.9520.01%187,194,100
Aug 22, 202527.2028.5027.0028.2928.293.25%91,307,630
Aug 21, 202526.8127.9826.7927.4027.402.28%73,431,590
Aug 20, 202526.7226.8726.1226.7926.79-0.56%38,677,970
Aug 19, 202527.0127.4326.7226.9426.94-1.14%53,608,960
Aug 18, 202526.1927.5026.1927.2527.255.95%98,391,550
Aug 15, 202525.3026.0525.1025.7225.721.06%34,846,260
Aug 14, 202526.0226.2125.3125.4525.45-2.19%35,802,930
Aug 13, 202525.5026.4025.4726.0226.021.72%39,932,550
Aug 12, 202525.6825.8025.4025.5825.58-0.66%23,978,480
Aug 11, 202525.1725.7825.1725.7525.751.94%24,473,120
Aug 8, 202526.3026.3025.2525.2625.26-3.70%39,744,650
Aug 7, 202526.2226.5025.9026.2326.230.15%30,962,310
Aug 6, 202526.0926.4025.8226.1926.190.69%32,893,420
Aug 5, 202526.0326.3025.8026.0126.01-0.84%30,606,110
Aug 4, 202526.5026.5625.6026.2326.23-2.20%40,266,160
Aug 1, 202526.5027.1925.7826.8226.820.15%59,464,630
Jul 31, 202526.4127.5626.3526.7826.78-0.45%72,310,440
Jul 30, 202526.4127.9426.1526.9026.903.62%94,914,800
Jul 29, 202526.2726.2825.7325.9625.96-0.88%29,010,780
Jul 28, 202526.2926.4025.7026.1926.19-1.54%40,357,580
Jul 25, 202525.8826.9925.8626.6026.603.62%67,241,460
Jul 24, 202525.1525.6725.0025.6725.672.07%31,983,100
Jul 23, 202525.5025.5925.1125.1525.15-1.60%31,280,240
Jul 22, 202525.4925.8825.3325.5625.56-0.66%36,972,890
Jul 21, 202526.0026.2225.4125.7325.73-4.42%66,536,380
Jul 18, 202528.5028.6126.7726.9226.92-3.86%69,598,860
Jul 17, 202526.9428.2726.8728.0028.002.53%59,257,720
Jul 16, 202526.9728.2726.8827.3127.310.59%67,440,020
Jul 15, 202526.9427.3426.3027.1527.150.74%47,833,900
Jul 14, 202527.9227.9726.8026.9526.95-3.68%50,248,070
Jul 11, 202527.9028.1727.2027.9827.98-0.71%65,171,600