300364.SZ - COL Group Co.,Ltd.

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 202320.8021.5019.5021.0921.09115,780,443
Jun 08, 202322.0222.9920.6021.9121.91113,827,496
Jun 07, 202321.3122.3320.5121.5821.5885,676,045
Jun 06, 202321.8322.3820.7120.9020.9084,913,610
Jun 05, 202321.6022.5521.1822.2322.2388,607,886
Jun 02, 202321.6422.5221.2021.9921.99111,625,276
Jun 01, 202319.9021.6719.6121.0921.09117,449,891
May 31, 202320.2021.0719.7320.3820.3894,698,195
May 30, 202318.3320.8817.8920.2620.26115,986,812
May 29, 202318.3519.1618.3318.7018.7076,155,626
May 26, 202317.4318.5317.3218.2818.2871,843,106
May 25, 202318.0418.3116.9517.4517.4573,490,064
May 24, 202318.0018.5017.6918.1218.1262,943,577
May 23, 202319.0019.0817.9418.1018.1070,075,109
May 22, 202318.7019.4618.2219.3819.3871,928,320
May 19, 202319.7020.0518.8118.8218.8274,150,433
May 18, 202319.0020.3118.4119.9219.92102,912,368
May 17, 202319.3619.7418.7419.0319.0377,748,661
May 16, 202321.0821.1019.2919.6419.64116,033,204
May 15, 202323.2523.7520.2521.2421.24153,804,221
May 12, 202323.3025.5023.3023.9023.90136,295,407
May 11, 202323.7724.9621.9723.5023.50158,862,278
May 10, 202321.1224.0021.1222.7522.75158,788,234
May 09, 202321.8823.5021.2821.4921.49134,781,646
May 08, 202320.4921.2820.2020.6920.6988,664,627
May 05, 202321.0021.2919.6820.0920.09103,833,710
May 04, 202321.6022.1020.3621.1221.12115,783,470
Apr 28, 202319.8823.0019.6522.0522.05149,086,429
Apr 27, 202324.0224.3620.3520.3520.35171,872,968
Apr 26, 202323.9127.0623.7325.4425.44195,896,184
Apr 25, 202324.6224.9023.0123.5023.50133,815,052
Apr 24, 202322.0023.9521.5722.7222.72126,962,103
Apr 21, 202324.9825.3022.9322.9322.93139,035,712
Apr 20, 202325.4126.2624.1225.8025.80180,378,114
Apr 19, 202323.6625.9823.6024.2024.20144,873,381
Apr 18, 202323.5024.5922.5224.3924.39134,084,890
Apr 17, 202324.0924.6423.1023.1023.10126,574,589
Apr 14, 202325.3127.4925.1225.8325.83158,946,055
Apr 13, 202325.0227.7624.6025.4525.45192,019,979
Apr 12, 202326.8826.8924.2025.5525.55203,192,239
Apr 11, 202322.8926.5222.8926.5226.52193,903,619
Apr 10, 202324.4624.8021.6122.1022.10163,775,497
Apr 07, 202320.6023.9920.1023.9923.99141,586,155
Apr 06, 202321.0521.4419.4319.9919.99147,190,984
Apr 04, 202322.9923.9821.8022.1522.15118,241,570
Apr 03, 202322.1124.2022.1023.7023.70149,256,504
Mar 31, 202320.5922.8220.4422.8022.80152,189,419
Mar 30, 202320.0821.1919.8020.4020.40128,496,538
Mar 29, 202320.6421.3919.7619.8919.89181,240,975
Mar 28, 202320.2122.2119.9920.6220.62187,449,357
Mar 27, 202318.0019.5417.5919.1619.16204,388,915
Mar 24, 202314.7317.4214.6517.4217.42187,973,980
Mar 23, 202314.5114.8214.1814.5214.5287,007,192
Mar 22, 202313.5814.9613.5814.7214.72126,433,518
Mar 21, 202313.2313.8013.0813.5313.5374,122,834
Mar 20, 202313.1913.8112.9713.2313.23100,682,696
Mar 17, 202312.0013.2612.0012.8212.82101,610,347
Mar 16, 202311.5212.2711.3011.8611.8663,266,333
Mar 15, 202312.3112.5211.6911.7311.7356,493,063
Mar 14, 202312.4712.9512.1812.1812.1870,030,142
Mar 13, 202312.1812.6511.7612.6012.6065,482,827
Mar 10, 202312.5812.8012.1512.2012.2074,538,066
Mar 09, 202313.3013.5912.7512.8412.8498,359,527
Mar 08, 202312.8713.0712.6112.9512.9576,253,429
Mar 07, 202312.0513.2311.8512.9612.96119,057,108
Mar 06, 202312.3812.5211.9412.0012.0039,787,340
Mar 03, 202312.1912.6012.1112.3912.3953,520,536
Mar 02, 202312.2012.7712.0812.6012.6076,124,000
Mar 01, 202311.6012.3111.5612.2612.2664,232,617
Feb 28, 202311.7311.8011.4711.7511.7536,815,139
Feb 27, 202312.0012.1711.5611.6111.6156,905,353
Feb 24, 202312.2112.4512.0812.2612.2646,673,007
Feb 23, 202313.0113.0812.0512.2212.2274,581,568
Feb 22, 202313.2813.5012.5713.0913.0976,761,180
Feb 21, 202312.7613.8812.7413.2413.2498,586,958
Feb 20, 202312.3913.0212.1412.8612.8679,358,853
Feb 17, 202313.3213.4012.2812.3012.3072,742,966
Feb 16, 202313.2914.5012.9313.1013.10125,749,776
Feb 15, 202312.6414.0312.2013.8813.88143,406,085
Feb 14, 202312.4713.0812.1612.6012.60107,462,188
Feb 13, 202312.1512.1911.6712.1312.1362,428,673
Feb 10, 202312.0912.7512.0012.1212.1274,700,139
Feb 09, 202311.8112.1411.4812.0312.0359,519,894
Feb 08, 202312.3112.6911.7911.9511.9577,213,318
Feb 07, 202311.7713.3611.6812.4312.43102,799,034
Feb 06, 202311.9512.4011.7012.1612.1685,811,192
Feb 03, 202311.6712.1211.5411.8211.8280,741,439
Feb 02, 202310.7212.6610.7211.6611.66124,447,354
Feb 01, 202310.3210.7710.2710.7210.7265,346,183
Jan 31, 202310.3610.429.9610.2710.2757,197,583
Jan 30, 202310.3310.9410.1310.4110.41108,229,018
Jan 20, 20239.249.409.219.369.3615,434,492
Jan 19, 20239.309.379.169.169.1617,352,600
Jan 18, 20239.339.529.329.329.3214,747,569
Jan 17, 20239.709.749.249.329.3228,177,338
Jan 16, 20239.609.729.539.649.6417,503,669
Jan 13, 20239.549.739.459.589.5819,436,108
Jan 12, 20239.579.789.479.649.6424,637,371
Jan 11, 20239.929.999.569.569.5632,849,353
Jan 10, 20239.7510.039.5310.0310.0338,849,696
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...