Shenzhen - Delayed Quote CNY

COL Group Co.,Ltd. (300364.SZ)

24.59 +1.33 (+5.72%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 22.82 25.10 23.27 24.59 24.59 103,799,459
Apr 25, 2024 23.10 24.31 22.61 23.26 23.26 96,959,099
Apr 24, 2024 24.11 25.49 23.60 25.13 25.13 101,860,320
Apr 23, 2024 22.98 24.36 22.98 24.09 24.09 100,350,021
Apr 22, 2024 22.00 22.98 21.49 22.57 22.57 43,786,234
Apr 19, 2024 22.82 23.77 22.74 23.10 23.10 60,883,953
Apr 18, 2024 22.70 23.49 22.35 22.90 22.90 67,088,759
Apr 17, 2024 22.00 23.30 22.00 23.04 23.04 70,836,708
Apr 16, 2024 23.09 23.38 21.50 21.58 21.58 69,117,128
Apr 15, 2024 24.20 24.64 22.66 23.39 23.39 73,129,788
Apr 12, 2024 25.24 25.48 24.20 24.26 24.26 68,642,630
Apr 11, 2024 24.66 26.11 24.51 25.20 25.20 73,233,918
Apr 10, 2024 26.10 26.36 24.60 24.91 24.91 69,001,126
Apr 9, 2024 27.25 27.38 25.80 26.44 26.44 58,144,749
Apr 8, 2024 26.41 27.59 25.70 27.15 27.15 73,963,084
Apr 3, 2024 26.33 26.79 25.58 26.61 26.61 68,637,572
Apr 2, 2024 27.35 27.60 26.01 26.33 26.33 87,815,907
Apr 1, 2024 27.00 28.09 27.00 27.72 27.72 81,630,505
Mar 29, 2024 27.85 28.64 26.81 26.98 26.98 57,639,826
Mar 28, 2024 27.65 29.25 27.22 28.41 28.41 103,395,458
Mar 27, 2024 28.78 29.44 27.33 27.98 27.98 119,145,378
Mar 26, 2024 31.12 31.49 28.63 29.21 29.21 137,552,273
Mar 25, 2024 34.03 34.36 31.11 31.70 31.70 159,914,217
Mar 22, 2024 29.50 35.88 29.31 34.15 34.15 233,384,562
Mar 21, 2024 31.20 31.80 29.61 30.21 30.21 168,949,633
Mar 20, 2024 27.77 30.51 27.65 30.10 30.10 177,255,256
Mar 19, 2024 29.18 29.78 28.24 28.24 28.24 108,944,016
Mar 18, 2024 28.01 29.47 27.81 29.18 29.18 109,515,823
Mar 15, 2024 28.49 28.78 27.53 28.22 28.22 82,950,740
Mar 14, 2024 29.00 29.28 28.10 28.76 28.76 108,004,025
Mar 13, 2024 28.93 31.14 28.45 30.05 30.05 189,497,588
Mar 12, 2024 28.50 29.50 27.74 28.69 28.69 113,580,508
Mar 11, 2024 27.30 28.65 27.17 28.57 28.57 92,373,149
Mar 8, 2024 28.05 28.19 27.29 28.05 28.05 86,698,710
Mar 7, 2024 28.98 29.43 27.25 27.63 27.63 156,609,006
Mar 6, 2024 29.80 31.68 29.80 29.87 29.87 156,631,781
Mar 5, 2024 29.05 31.97 28.74 29.89 29.89 185,908,300
Mar 4, 2024 30.79 30.96 28.68 29.91 29.91 160,411,471
Mar 1, 2024 28.41 31.34 28.40 30.40 30.40 189,443,574
Feb 29, 2024 26.90 29.50 26.90 28.87 28.87 157,682,763
Feb 28, 2024 29.77 30.61 26.56 26.88 26.88 182,387,282
Feb 27, 2024 28.03 31.00 27.80 30.25 30.25 188,294,049
Feb 26, 2024 27.61 29.48 27.31 28.95 28.95 159,116,865
Feb 23, 2024 28.50 31.39 27.25 29.00 29.00 235,688,284
Feb 22, 2024 27.70 28.34 26.75 28.16 28.16 174,119,118
Feb 21, 2024 26.86 29.66 26.51 27.51 27.51 227,672,333
Feb 20, 2024 24.82 27.77 24.50 27.77 27.77 179,882,375
Feb 19, 2024 21.54 23.14 21.54 23.14 23.14 123,173,649
Feb 8, 2024 18.25 19.49 17.80 19.28 19.28 108,340,596
Feb 7, 2024 18.20 19.49 17.68 17.90 17.90 103,305,696
Feb 6, 2024 16.90 18.79 16.52 18.45 18.45 104,792,707
Feb 5, 2024 19.21 19.27 17.33 17.41 17.41 92,466,265
Feb 2, 2024 19.25 20.57 18.70 19.83 19.83 120,499,109
Feb 1, 2024 18.97 20.68 18.31 19.59 19.59 124,355,812
Jan 31, 2024 18.25 20.66 18.25 18.93 18.93 139,321,403
Jan 30, 2024 18.97 19.10 17.86 17.89 17.89 68,335,347
Jan 29, 2024 20.60 20.80 18.87 19.06 19.06 85,163,450
Jan 26, 2024 21.30 21.91 20.50 20.60 20.60 97,682,164
Jan 25, 2024 20.36 21.85 19.90 21.55 21.55 100,010,345
Jan 24, 2024 20.95 21.20 19.70 20.50 20.50 82,522,981
Jan 23, 2024 20.08 21.70 19.80 21.26 21.26 91,785,114
Jan 22, 2024 22.00 22.61 19.90 20.39 20.39 91,310,684
Jan 19, 2024 22.02 23.60 22.01 22.27 22.27 116,590,831
Jan 18, 2024 20.68 22.20 20.51 21.76 21.76 89,344,425
Jan 17, 2024 21.30 21.88 20.90 20.90 20.90 49,978,463
Jan 16, 2024 22.00 22.08 21.02 21.55 21.55 55,081,120
Jan 15, 2024 21.51 22.59 21.51 21.89 21.89 57,410,901
Jan 12, 2024 22.19 23.36 21.79 22.40 22.40 76,803,963
Jan 11, 2024 21.68 22.72 21.68 22.47 22.47 68,171,273
Jan 10, 2024 22.33 22.47 21.62 21.71 21.71 63,467,184
Jan 9, 2024 23.17 23.34 21.88 22.69 22.69 88,980,086
Jan 8, 2024 23.46 23.80 22.74 23.10 23.10 59,411,576
Jan 5, 2024 25.24 25.24 23.35 23.67 23.67 104,630,930
Jan 4, 2024 25.42 25.90 23.70 25.82 25.82 100,886,798
Jan 3, 2024 26.32 26.69 24.93 25.30 25.30 102,837,008
Jan 2, 2024 27.01 28.07 25.94 26.15 26.15 139,915,134
Dec 29, 2023 23.57 26.20 23.57 25.73 25.73 141,446,321
Dec 28, 2023 22.66 23.56 22.60 22.91 22.91 80,298,506
Dec 27, 2023 23.70 23.89 22.60 22.66 22.66 71,223,208
Dec 26, 2023 23.98 24.10 23.07 23.40 23.40 71,449,519
Dec 25, 2023 23.22 24.35 23.10 23.98 23.98 114,219,856
Dec 22, 2023 26.57 26.98 22.49 22.75 22.75 175,867,497
Dec 21, 2023 27.26 28.71 26.72 27.02 27.02 109,722,706
Dec 20, 2023 27.44 28.28 25.81 27.75 27.75 132,148,598
Dec 19, 2023 27.14 28.19 26.29 26.87 26.87 102,374,226
Dec 18, 2023 30.77 31.07 26.82 27.14 27.14 129,401,821
Dec 15, 2023 29.04 31.20 28.39 30.61 30.61 110,698,426
Dec 14, 2023 32.55 33.15 29.04 29.88 29.88 122,978,446
Dec 13, 2023 32.30 33.00 31.11 32.21 32.21 104,636,340
Dec 12, 2023 33.13 33.70 31.60 32.77 32.77 109,068,450
Dec 11, 2023 30.01 33.54 29.99 33.40 33.40 145,770,653
Dec 8, 2023 29.07 31.20 27.80 29.98 29.98 105,359,722
Dec 7, 2023 30.50 31.77 30.37 30.40 30.40 106,525,829
Dec 6, 2023 30.17 31.83 29.80 30.87 30.87 125,402,936
Dec 5, 2023 29.86 31.12 29.24 30.84 30.84 133,042,905
Dec 4, 2023 30.60 31.59 29.15 29.39 29.39 131,621,156
Dec 1, 2023 29.56 30.95 29.05 29.90 29.90 120,391,039
Nov 30, 2023 28.61 30.26 28.00 29.49 29.49 122,399,808
Nov 29, 2023 26.98 28.74 26.20 27.98 27.98 113,779,473
Nov 28, 2023 27.77 28.25 26.80 27.29 27.29 97,188,901
Nov 27, 2023 31.85 31.99 27.00 27.01 27.01 181,742,958
Nov 24, 2023 32.78 34.48 31.87 33.75 33.75 142,069,874
Nov 23, 2023 33.00 33.67 31.07 31.78 31.78 149,194,166
Nov 22, 2023 31.30 35.98 30.33 33.96 33.96 208,986,031
Nov 21, 2023 29.40 32.30 28.76 30.10 30.10 178,952,616
Nov 20, 2023 26.80 31.19 26.70 29.40 29.40 171,168,005
Nov 17, 2023 28.27 29.05 27.06 28.25 28.25 134,280,314
Nov 16, 2023 26.30 28.36 25.60 27.55 27.55 151,356,020
Nov 15, 2023 28.81 29.73 27.07 27.20 27.20 197,290,824
Nov 14, 2023 27.89 30.47 27.08 30.30 30.30 185,043,695
Nov 13, 2023 27.41 30.48 27.11 27.70 27.70 241,478,268
Nov 10, 2023 27.73 28.50 24.55 25.40 25.40 198,507,651
Nov 9, 2023 28.64 28.96 26.11 27.97 27.97 215,358,394
Nov 8, 2023 22.48 26.76 22.48 26.76 26.76 149,212,705
Nov 7, 2023 20.58 22.44 19.80 22.30 22.30 251,260,173
Nov 6, 2023 17.01 18.71 16.71 18.71 18.71 144,232,369
Nov 3, 2023 15.30 16.18 15.03 15.59 15.59 133,243,771
Nov 2, 2023 13.76 15.89 13.76 15.35 15.35 152,007,781
Nov 1, 2023 13.85 14.80 13.72 13.74 13.74 80,312,785
Oct 31, 2023 14.52 15.14 13.81 14.09 14.09 116,241,319
Oct 30, 2023 12.63 12.96 12.51 12.92 12.92 32,072,503
Oct 27, 2023 12.72 12.75 12.48 12.63 12.63 26,395,899
Oct 26, 2023 12.85 13.04 12.58 12.85 12.85 26,150,918
Oct 25, 2023 12.99 13.42 12.92 13.00 13.00 43,660,732
Oct 24, 2023 12.18 13.57 12.11 13.05 13.05 55,331,023
Oct 23, 2023 12.35 12.52 11.95 12.01 12.01 22,208,504
Oct 20, 2023 12.73 13.00 12.32 12.35 12.35 22,263,953
Oct 19, 2023 12.81 13.16 12.80 12.82 12.82 20,604,850
Oct 18, 2023 13.21 13.26 12.77 12.96 12.96 25,176,066
Oct 17, 2023 13.62 13.69 13.26 13.40 13.40 18,778,959
Oct 16, 2023 13.99 14.06 13.46 13.55 13.55 22,271,786
Oct 13, 2023 14.06 14.19 13.75 13.80 13.80 24,600,709
Oct 12, 2023 14.57 14.68 14.10 14.17 14.17 30,202,441
Oct 11, 2023 14.33 14.77 13.92 14.63 14.63 49,946,574
Oct 10, 2023 14.13 14.49 14.10 14.24 14.24 29,263,018
Oct 9, 2023 14.23 14.26 13.95 14.14 14.14 30,000,801
Sep 28, 2023 14.23 14.60 14.18 14.30 14.30 35,483,701
Sep 27, 2023 13.70 14.43 13.65 14.17 14.17 51,142,790
Sep 26, 2023 13.80 14.24 13.67 13.90 13.90 51,426,286
Sep 25, 2023 13.86 14.17 13.60 13.61 13.61 43,683,293
Sep 22, 2023 12.81 13.65 12.73 13.59 13.59 45,663,993
Sep 21, 2023 12.93 13.08 12.76 12.77 12.77 17,852,378
Sep 20, 2023 13.00 13.18 12.93 12.94 12.94 15,034,040
Sep 19, 2023 13.36 13.38 13.02 13.07 13.07 18,709,663
Sep 18, 2023 13.30 13.53 13.09 13.30 13.30 17,613,400
Sep 15, 2023 13.59 13.75 13.36 13.37 13.37 21,051,212
Sep 14, 2023 13.72 13.74 13.44 13.52 13.52 19,826,673
Sep 13, 2023 14.10 14.12 13.60 13.74 13.74 27,987,422
Sep 12, 2023 14.17 14.35 14.10 14.13 14.13 26,240,200
Sep 11, 2023 13.88 14.68 13.88 14.38 14.38 52,244,708
Sep 8, 2023 14.07 14.28 13.55 13.68 13.68 35,144,995
Sep 7, 2023 14.60 14.84 14.19 14.20 14.20 34,131,170
Sep 6, 2023 14.60 14.68 14.32 14.62 14.62 27,689,389
Sep 5, 2023 15.00 15.07 14.66 14.79 14.79 34,619,374
Sep 4, 2023 15.38 15.40 15.07 15.25 15.25 34,697,207
Sep 1, 2023 15.74 15.85 15.20 15.30 15.30 40,447,288
Aug 31, 2023 15.72 16.20 15.50 15.73 15.73 61,355,034
Aug 30, 2023 15.32 15.97 14.95 15.69 15.69 79,387,193
Aug 29, 2023 14.30 15.45 14.21 15.39 15.39 63,822,953
Aug 28, 2023 14.96 15.24 14.30 14.38 14.38 44,753,607
Aug 25, 2023 14.86 14.90 14.09 14.20 14.20 51,578,835
Aug 24, 2023 15.25 15.85 15.10 15.22 15.22 61,865,730
Aug 23, 2023 15.18 15.50 14.91 15.09 15.09 50,480,261
Aug 22, 2023 14.72 15.58 14.38 15.58 15.58 66,827,340
Aug 21, 2023 14.24 14.85 14.20 14.36 14.36 28,921,606
Aug 18, 2023 15.02 15.15 14.25 14.25 14.25 35,323,461
Aug 17, 2023 14.75 15.23 14.58 15.02 15.02 29,659,873
Aug 16, 2023 15.31 15.35 14.62 14.78 14.78 32,022,117
Aug 15, 2023 15.69 15.85 15.14 15.26 15.26 30,815,700
Aug 14, 2023 14.78 15.70 14.76 15.69 15.69 44,732,343
Aug 11, 2023 15.36 15.59 14.95 14.99 14.99 29,713,467
Aug 10, 2023 15.13 15.69 15.02 15.24 15.24 33,102,804
Aug 9, 2023 16.00 16.30 15.15 15.31 15.31 64,866,902
Aug 8, 2023 16.11 16.94 16.11 16.37 16.37 61,308,219
Aug 7, 2023 15.94 16.70 15.92 16.28 16.28 57,582,876
Aug 4, 2023 15.40 16.18 15.37 15.94 15.94 50,537,668
Aug 3, 2023 15.62 15.92 15.37 15.49 15.49 33,179,669
Aug 2, 2023 15.49 16.16 15.30 15.93 15.93 36,315,868
Aug 1, 2023 15.67 15.73 15.25 15.53 15.53 25,949,044
Jul 31, 2023 15.55 16.12 15.17 15.76 15.76 35,899,512
Jul 28, 2023 15.73 16.03 15.35 15.57 15.57 34,580,674
Jul 27, 2023 16.24 16.37 15.83 15.84 15.84 31,282,299
Jul 26, 2023 17.00 17.05 16.25 16.32 16.32 39,355,273
Jul 25, 2023 16.89 17.66 16.52 17.12 17.12 48,751,598
Jul 24, 2023 16.67 17.11 16.45 16.56 16.56 27,081,728
Jul 21, 2023 16.79 17.09 16.34 16.68 16.68 43,709,151
Jul 20, 2023 17.74 17.76 16.86 16.91 16.91 55,784,342
Jul 19, 2023 17.58 18.47 17.50 18.03 18.03 69,398,603
Jul 18, 2023 17.45 17.90 17.16 17.50 17.50 44,303,240
Jul 17, 2023 17.70 18.31 17.55 17.68 17.68 59,544,255
Jul 14, 2023 17.00 18.63 16.70 18.20 18.20 112,016,005
Jul 13, 2023 15.79 16.76 15.63 16.55 16.55 68,123,539
Jul 12, 2023 16.30 16.36 15.58 15.63 15.63 45,496,199
Jul 11, 2023 16.45 16.66 16.14 16.32 16.32 25,407,965
Jul 10, 2023 16.80 16.85 16.30 16.46 16.46 22,496,644
Jul 7, 2023 16.92 17.02 16.15 16.54 16.54 37,576,372
Jul 6, 2023 16.77 17.30 16.72 16.91 16.91 31,843,358
Jul 5, 2023 17.30 17.45 16.86 16.89 16.89 36,334,602
Jul 4, 2023 17.30 17.50 17.05 17.25 17.25 39,794,722
Jul 3, 2023 18.06 18.10 16.90 17.54 17.54 46,615,107
Jun 30, 2023 17.81 18.14 17.50 17.82 17.82 42,308,324
Jun 29, 2023 17.65 18.19 17.61 17.93 17.93 53,452,624
Jun 28, 2023 17.80 17.89 16.40 17.38 17.38 73,476,537
Jun 27, 2023 18.00 18.48 17.64 18.04 18.04 57,722,285
Jun 26, 2023 19.80 20.24 17.85 17.91 17.91 90,445,871
Jun 21, 2023 22.40 22.82 20.19 20.19 20.19 105,864,099
Jun 20, 2023 23.01 24.00 22.72 22.77 22.77 85,577,410
Jun 19, 2023 23.84 23.99 22.66 23.42 23.42 93,438,592
Jun 16, 2023 21.87 24.28 21.06 23.64 23.64 123,897,342
Jun 15, 2023 22.20 23.04 21.80 22.07 22.07 95,124,720
Jun 14, 2023 20.88 23.15 20.80 22.20 22.20 119,944,628
Jun 13, 2023 20.80 21.75 20.55 21.18 21.18 77,537,685
Jun 12, 2023 21.20 22.18 20.77 20.84 20.84 83,187,735
Jun 9, 2023 20.80 21.50 19.50 21.09 21.09 115,780,443
Jun 8, 2023 22.02 22.99 20.60 21.91 21.91 113,827,496
Jun 7, 2023 21.31 22.33 20.51 21.58 21.58 85,676,045
Jun 6, 2023 21.83 22.38 20.71 20.90 20.90 84,913,610
Jun 5, 2023 21.60 22.55 21.18 22.23 22.23 88,607,886
Jun 2, 2023 21.64 22.52 21.20 21.99 21.99 111,625,276
Jun 1, 2023 19.90 21.67 19.61 21.09 21.09 117,449,891
May 31, 2023 20.20 21.07 19.73 20.38 20.38 94,698,195
May 30, 2023 18.33 20.88 17.89 20.26 20.26 115,986,812
May 29, 2023 18.35 19.16 18.33 18.70 18.70 76,155,626
May 26, 2023 17.43 18.53 17.32 18.28 18.28 71,843,106
May 25, 2023 18.04 18.31 16.95 17.45 17.45 73,490,064
May 24, 2023 18.00 18.50 17.69 18.12 18.12 62,943,577
May 23, 2023 19.00 19.08 17.94 18.10 18.10 70,075,109
May 22, 2023 18.70 19.46 18.22 19.38 19.38 71,928,320
May 19, 2023 19.70 20.05 18.81 18.82 18.82 74,150,433
May 18, 2023 19.00 20.31 18.41 19.92 19.92 102,912,368
May 17, 2023 19.36 19.74 18.74 19.03 19.03 77,748,661
May 16, 2023 21.08 21.10 19.29 19.64 19.64 116,033,204
May 15, 2023 23.25 23.75 20.25 21.24 21.24 153,804,221
May 12, 2023 23.30 25.50 23.30 23.90 23.90 136,295,407
May 11, 2023 23.77 24.96 21.97 23.50 23.50 158,862,278
May 10, 2023 21.12 24.00 21.12 22.75 22.75 158,788,234
May 9, 2023 21.88 23.50 21.28 21.49 21.49 134,781,646
May 8, 2023 20.49 21.28 20.20 20.69 20.69 88,664,627
May 5, 2023 21.00 21.29 19.68 20.09 20.09 103,833,710
May 4, 2023 21.60 22.10 20.36 21.12 21.12 115,783,470
Apr 28, 2023 19.88 23.00 19.65 22.05 22.05 149,086,429
Apr 27, 2023 24.02 24.36 20.35 20.35 20.35 171,872,968
Apr 26, 2023 23.91 27.06 23.73 25.44 25.44 195,896,184