COL Group Co.,Ltd. (300364.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 21.26 | 21.55 | 21.06 | 21.20 | 21.20 | 28,798,986 |
| 30 May 2024 | 20.77 | 21.56 | 20.49 | 21.30 | 21.30 | 40,108,292 |
| 29 May 2024 | 21.19 | 21.42 | 20.79 | 20.96 | 20.96 | 25,611,168 |
| 28 May 2024 | 21.56 | 21.77 | 21.01 | 21.06 | 21.06 | 29,491,686 |
| 27 May 2024 | 21.74 | 21.89 | 21.01 | 21.88 | 21.88 | 31,058,463 |
| 24 May 2024 | 22.25 | 22.44 | 21.42 | 21.42 | 21.42 | 38,101,802 |
| 23 May 2024 | 23.18 | 23.18 | 22.21 | 22.28 | 22.28 | 40,503,448 |
| 22 May 2024 | 22.82 | 23.29 | 22.58 | 23.09 | 23.09 | 35,545,601 |
| 21 May 2024 | 23.14 | 23.57 | 22.83 | 23.03 | 23.03 | 45,493,224 |
| 20 May 2024 | 22.50 | 23.32 | 22.18 | 23.10 | 23.10 | 48,170,731 |
| 17 May 2024 | 22.68 | 22.75 | 22.05 | 22.64 | 22.64 | 37,602,570 |
| 16 May 2024 | 22.70 | 23.18 | 22.38 | 22.62 | 22.62 | 41,549,476 |
| 15 May 2024 | 23.20 | 23.44 | 22.49 | 22.53 | 22.53 | 48,086,204 |
| 14 May 2024 | 23.45 | 23.73 | 22.94 | 23.50 | 23.50 | 46,792,458 |
| 13 May 2024 | 23.01 | 23.53 | 22.65 | 23.00 | 23.00 | 39,704,866 |
| 10 May 2024 | 24.00 | 24.22 | 23.18 | 23.27 | 23.27 | 40,936,983 |
| 09 May 2024 | 23.75 | 24.08 | 23.57 | 23.78 | 23.78 | 40,094,376 |
| 08 May 2024 | 24.60 | 24.60 | 23.72 | 23.81 | 23.81 | 65,023,289 |
| 07 May 2024 | 25.51 | 26.49 | 24.80 | 25.14 | 25.14 | 79,849,838 |
| 06 May 2024 | 25.86 | 26.15 | 25.30 | 25.39 | 25.39 | 70,317,688 |
| 30 Apr 2024 | 25.35 | 26.96 | 25.35 | 25.81 | 25.81 | 95,472,354 |
| 29 Apr 2024 | 25.45 | 25.89 | 24.75 | 25.35 | 25.35 | 90,855,161 |
| 26 Apr 2024 | 23.27 | 25.10 | 23.27 | 24.59 | 24.59 | 102,495,243 |
| 25 Apr 2024 | 23.10 | 24.31 | 22.61 | 23.26 | 23.26 | 96,959,099 |
| 24 Apr 2024 | 24.11 | 25.49 | 23.60 | 25.13 | 25.13 | 101,860,320 |
| 23 Apr 2024 | 22.98 | 24.36 | 22.98 | 24.09 | 24.09 | 100,350,021 |
| 22 Apr 2024 | 22.00 | 22.98 | 21.49 | 22.57 | 22.57 | 43,786,234 |
| 19 Apr 2024 | 22.82 | 23.77 | 22.74 | 23.10 | 23.10 | 60,883,953 |
| 18 Apr 2024 | 22.70 | 23.49 | 22.35 | 22.90 | 22.90 | 67,088,759 |
| 17 Apr 2024 | 22.00 | 23.30 | 22.00 | 23.04 | 23.04 | 70,836,708 |
| 16 Apr 2024 | 23.09 | 23.38 | 21.50 | 21.58 | 21.58 | 69,117,128 |
| 15 Apr 2024 | 24.20 | 24.64 | 22.66 | 23.39 | 23.39 | 73,129,788 |
| 12 Apr 2024 | 25.24 | 25.48 | 24.20 | 24.26 | 24.26 | 68,642,630 |
| 11 Apr 2024 | 24.66 | 26.11 | 24.51 | 25.20 | 25.20 | 73,233,918 |
| 10 Apr 2024 | 26.10 | 26.36 | 24.60 | 24.91 | 24.91 | 69,001,126 |
| 09 Apr 2024 | 27.25 | 27.38 | 25.80 | 26.44 | 26.44 | 58,144,749 |
| 08 Apr 2024 | 26.41 | 27.59 | 25.70 | 27.15 | 27.15 | 73,963,084 |
| 03 Apr 2024 | 26.33 | 26.79 | 25.58 | 26.61 | 26.61 | 68,637,572 |
| 02 Apr 2024 | 27.35 | 27.60 | 26.01 | 26.33 | 26.33 | 87,815,907 |
| 01 Apr 2024 | 27.00 | 28.09 | 27.00 | 27.72 | 27.72 | 81,630,505 |
| 29 Mar 2024 | 27.85 | 28.64 | 26.81 | 26.98 | 26.98 | 57,639,826 |
| 28 Mar 2024 | 27.65 | 29.25 | 27.22 | 28.41 | 28.41 | 103,395,458 |
| 27 Mar 2024 | 28.78 | 29.44 | 27.33 | 27.98 | 27.98 | 119,145,378 |
| 26 Mar 2024 | 31.12 | 31.49 | 28.63 | 29.21 | 29.21 | 137,552,273 |
| 25 Mar 2024 | 34.03 | 34.36 | 31.11 | 31.70 | 31.70 | 159,914,217 |
| 22 Mar 2024 | 29.50 | 35.88 | 29.31 | 34.15 | 34.15 | 233,384,562 |
| 21 Mar 2024 | 31.20 | 31.80 | 29.61 | 30.21 | 30.21 | 168,949,633 |
| 20 Mar 2024 | 27.77 | 30.51 | 27.65 | 30.10 | 30.10 | 177,255,256 |
| 19 Mar 2024 | 29.18 | 29.78 | 28.24 | 28.24 | 28.24 | 108,944,016 |
| 18 Mar 2024 | 28.01 | 29.47 | 27.81 | 29.18 | 29.18 | 109,515,823 |
| 15 Mar 2024 | 28.49 | 28.78 | 27.53 | 28.22 | 28.22 | 82,950,740 |
| 14 Mar 2024 | 29.00 | 29.28 | 28.10 | 28.76 | 28.76 | 108,004,025 |
| 13 Mar 2024 | 28.93 | 31.14 | 28.45 | 30.05 | 30.05 | 189,497,588 |
| 12 Mar 2024 | 28.50 | 29.50 | 27.74 | 28.69 | 28.69 | 113,580,508 |
| 11 Mar 2024 | 27.30 | 28.65 | 27.17 | 28.57 | 28.57 | 92,373,149 |
| 08 Mar 2024 | 28.05 | 28.19 | 27.29 | 28.05 | 28.05 | 86,698,710 |
| 07 Mar 2024 | 28.98 | 29.43 | 27.25 | 27.63 | 27.63 | 156,609,006 |
| 06 Mar 2024 | 29.80 | 31.68 | 29.80 | 29.87 | 29.87 | 156,631,781 |
| 05 Mar 2024 | 29.05 | 31.97 | 28.74 | 29.89 | 29.89 | 185,908,300 |
| 04 Mar 2024 | 30.79 | 30.96 | 28.68 | 29.91 | 29.91 | 160,411,471 |
| 01 Mar 2024 | 28.41 | 31.34 | 28.40 | 30.40 | 30.40 | 189,443,574 |
| 29 Feb 2024 | 26.90 | 29.50 | 26.90 | 28.87 | 28.87 | 157,682,763 |
| 28 Feb 2024 | 29.77 | 30.61 | 26.56 | 26.88 | 26.88 | 182,387,282 |
| 27 Feb 2024 | 28.03 | 31.00 | 27.80 | 30.25 | 30.25 | 188,294,049 |
| 26 Feb 2024 | 27.61 | 29.48 | 27.31 | 28.95 | 28.95 | 159,116,865 |
| 23 Feb 2024 | 28.50 | 31.39 | 27.25 | 29.00 | 29.00 | 235,688,284 |
| 22 Feb 2024 | 27.70 | 28.34 | 26.75 | 28.16 | 28.16 | 174,119,118 |
| 21 Feb 2024 | 26.86 | 29.66 | 26.51 | 27.51 | 27.51 | 227,672,333 |
| 20 Feb 2024 | 24.82 | 27.77 | 24.50 | 27.77 | 27.77 | 179,882,375 |
| 19 Feb 2024 | 21.54 | 23.14 | 21.54 | 23.14 | 23.14 | 123,173,649 |
| 08 Feb 2024 | 18.25 | 19.49 | 17.80 | 19.28 | 19.28 | 108,340,596 |
| 07 Feb 2024 | 18.20 | 19.49 | 17.68 | 17.90 | 17.90 | 103,305,696 |
| 06 Feb 2024 | 16.90 | 18.79 | 16.52 | 18.45 | 18.45 | 104,792,707 |
| 05 Feb 2024 | 19.21 | 19.27 | 17.33 | 17.41 | 17.41 | 92,466,265 |
| 02 Feb 2024 | 19.25 | 20.57 | 18.70 | 19.83 | 19.83 | 120,499,109 |
| 01 Feb 2024 | 18.97 | 20.68 | 18.31 | 19.59 | 19.59 | 124,355,812 |
| 31 Jan 2024 | 18.25 | 20.66 | 18.25 | 18.93 | 18.93 | 139,321,403 |
| 30 Jan 2024 | 18.97 | 19.10 | 17.86 | 17.89 | 17.89 | 68,335,347 |
| 29 Jan 2024 | 20.60 | 20.80 | 18.87 | 19.06 | 19.06 | 85,163,450 |
| 26 Jan 2024 | 21.30 | 21.91 | 20.50 | 20.60 | 20.60 | 97,682,164 |
| 25 Jan 2024 | 20.36 | 21.85 | 19.90 | 21.55 | 21.55 | 100,010,345 |
| 24 Jan 2024 | 20.95 | 21.20 | 19.70 | 20.50 | 20.50 | 82,522,981 |
| 23 Jan 2024 | 20.08 | 21.70 | 19.80 | 21.26 | 21.26 | 91,785,114 |
| 22 Jan 2024 | 22.00 | 22.61 | 19.90 | 20.39 | 20.39 | 91,310,684 |
| 19 Jan 2024 | 22.02 | 23.60 | 22.01 | 22.27 | 22.27 | 116,590,831 |
| 18 Jan 2024 | 20.68 | 22.20 | 20.51 | 21.76 | 21.76 | 89,344,425 |
| 17 Jan 2024 | 21.30 | 21.88 | 20.90 | 20.90 | 20.90 | 49,978,463 |
| 16 Jan 2024 | 22.00 | 22.08 | 21.02 | 21.55 | 21.55 | 55,081,120 |
| 15 Jan 2024 | 21.51 | 22.59 | 21.51 | 21.89 | 21.89 | 57,410,901 |
| 12 Jan 2024 | 22.19 | 23.36 | 21.79 | 22.40 | 22.40 | 76,803,963 |
| 11 Jan 2024 | 21.68 | 22.72 | 21.68 | 22.47 | 22.47 | 68,171,273 |
| 10 Jan 2024 | 22.33 | 22.47 | 21.62 | 21.71 | 21.71 | 63,467,184 |
| 09 Jan 2024 | 23.17 | 23.34 | 21.88 | 22.69 | 22.69 | 88,980,086 |
| 08 Jan 2024 | 23.46 | 23.80 | 22.74 | 23.10 | 23.10 | 59,411,576 |
| 05 Jan 2024 | 25.24 | 25.24 | 23.35 | 23.67 | 23.67 | 104,630,930 |
| 04 Jan 2024 | 25.42 | 25.90 | 23.70 | 25.82 | 25.82 | 100,886,798 |
| 03 Jan 2024 | 26.32 | 26.69 | 24.93 | 25.30 | 25.30 | 102,837,008 |
| 02 Jan 2024 | 27.01 | 28.07 | 25.94 | 26.15 | 26.15 | 139,915,134 |
| 29 Dec 2023 | 23.57 | 26.20 | 23.57 | 25.73 | 25.73 | 141,446,321 |
| 28 Dec 2023 | 22.66 | 23.56 | 22.60 | 22.91 | 22.91 | 80,298,506 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.