Skip to main content
COL Group Co.,Ltd. (SHE:300364)
China flag China · Delayed Price · Currency is CNY
29.60
+1.06 (3.71%)
Apr 29, 2026, 3:13 PM CST

COL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202630.0130.0128.3329.63-3.82%42,001,921
Apr 28, 202629.2629.2628.2728.5428.54-2.83%37,009,870
Apr 27, 202629.9129.9128.7029.3729.37-1.94%39,064,740
Apr 24, 202630.0130.4929.0029.9529.95-1.58%53,458,380
Apr 23, 202630.5431.6030.1030.4330.430.56%71,605,450
Apr 22, 202630.1830.7629.6830.2630.26-0.43%50,679,680
Apr 21, 202630.3030.8029.7530.3930.390.30%65,131,900
Apr 20, 202628.3131.0028.3130.3030.306.02%99,015,440
Apr 17, 202628.0228.8028.0228.5828.580.60%45,862,720
Apr 16, 202627.6028.7627.6028.4128.413.50%66,006,540
Apr 15, 202628.1128.5027.2727.4527.45-2.31%40,902,790
Apr 14, 202627.9828.6627.7128.1028.102.70%62,698,910
Apr 13, 202627.2127.8326.8927.3627.36-1.51%35,851,790
Apr 10, 202628.3528.4927.7227.7827.78-1.14%55,994,460
Apr 9, 202628.4628.8827.9028.1028.10-5.80%86,496,746
Apr 8, 202627.4530.2427.2029.8329.8312.10%135,944,667
Apr 7, 202625.4127.0925.0226.6126.614.89%55,720,683
Apr 3, 202626.3826.4825.3125.3725.37-3.32%29,721,790
Apr 2, 202627.1827.4326.1126.2426.24-3.53%41,523,990
Apr 1, 202627.3427.6526.6327.2027.201.95%53,026,694
Mar 31, 202627.1127.4226.6026.6826.68-1.77%48,907,510
Mar 30, 202625.4927.9125.3527.1627.164.70%81,537,350
Mar 27, 202625.0726.4525.0325.9425.941.49%37,182,837
Mar 26, 202625.8326.2925.4425.5625.56-1.16%34,971,920
Mar 25, 202625.2026.2425.2025.8625.862.95%40,378,940
Mar 24, 202624.7625.1624.3525.1225.123.59%41,168,520
Mar 23, 202625.0425.5023.9824.2524.25-6.08%47,844,950
Mar 20, 202627.0027.1725.7825.8225.82-4.26%46,244,290
Mar 19, 202626.8027.3226.6626.9726.97-1.57%36,978,820
Mar 18, 202627.1327.4126.8027.4027.401.86%28,481,350
Mar 17, 202627.5527.7826.8326.9026.90-2.71%30,233,344
Mar 16, 202626.8127.6826.7127.6527.652.52%39,736,100
Mar 13, 202628.1028.2626.8826.9726.97-4.56%53,571,780
Mar 12, 202628.3628.9828.2028.2628.26-0.88%44,929,190
Mar 11, 202628.9029.0328.3628.5128.51-1.79%44,787,620
Mar 10, 202629.5629.9428.6829.0329.030.52%60,573,899
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