COL Global Co., Ltd. Class A 300364
SZSE · China · Commercial Services
CNY 23.37-0.59 (-2.46%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 23.37 | -2.46% | CNY 23.98 | CNY 24.30 | CNY 23.11 | 46.94M |
| 2026-09-29 | CNY 23.96 | +3.54% | CNY 23.00 | CNY 24.30 | CNY 23.00 | 50.19M |
| 2026-09-28 | CNY 23.14 | -5.47% | CNY 23.50 | CNY 23.98 | CNY 22.71 | 51.30M |
| 2026-09-24 | CNY 24.48 | +0.08% | CNY 24.59 | CNY 26.10 | CNY 24.41 | 59.56M |
| 2026-09-23 | CNY 24.46 | -5.16% | CNY 25.40 | CNY 25.41 | CNY 24.32 | 62.97M |
| 2026-09-22 | CNY 25.79 | +3.33% | CNY 25.50 | CNY 26.20 | CNY 24.89 | 89.25M |
| 2026-09-21 | CNY 24.96 | +2.30% | CNY 24.70 | CNY 25.14 | CNY 24.22 | 64.96M |
| 2026-09-18 | CNY 24.40 | +0.41% | CNY 24.00 | CNY 24.60 | CNY 23.97 | 51.24M |
| 2026-09-17 | CNY 24.30 | +1.46% | CNY 23.95 | CNY 24.73 | CNY 23.93 | 57.41M |
| 2026-09-16 | CNY 23.95 | +0.97% | CNY 24.02 | CNY 24.13 | CNY 23.09 | 39.06M |
| 2026-09-15 | CNY 23.72 | -2.02% | CNY 24.69 | CNY 24.81 | CNY 23.65 | 44.12M |
| 2026-09-14 | CNY 24.21 | -1.38% | CNY 24.01 | CNY 24.34 | CNY 23.77 | 39.39M |
| 2026-09-11 | CNY 24.55 | -0.24% | CNY 24.32 | CNY 25.17 | CNY 23.75 | 69.49M |
| 2026-09-10 | CNY 24.61 | -1.95% | CNY 25.17 | CNY 25.34 | CNY 24.45 | 45.16M |
| 2026-09-09 | CNY 25.10 | -3.35% | CNY 25.97 | CNY 26.10 | CNY 24.80 | 69.38M |
| 2026-09-08 | CNY 25.97 | -2.41% | CNY 26.72 | CNY 27.45 | CNY 25.76 | 98.04M |
| 2026-09-07 | CNY 26.61 | +3.50% | CNY 26.36 | CNY 26.90 | CNY 25.41 | 106.21M |
| 2026-09-04 | CNY 25.71 | +2.55% | CNY 25.57 | CNY 27.27 | CNY 25.20 | 126.57M |
| 2026-09-03 | CNY 25.07 | -4.60% | CNY 26.66 | CNY 27.36 | CNY 24.99 | 113.46M |
| 2026-09-02 | CNY 26.28 | -7.17% | CNY 27.70 | CNY 28.00 | CNY 26.14 | 129.20M |
| 2026-09-01 | CNY 28.31 | +3.78% | CNY 28.84 | CNY 29.90 | CNY 27.78 | 219.90M |
| 2026-08-31 | CNY 27.28 | +20.02% | CNY 23.12 | CNY 27.28 | CNY 23.08 | 143.05M |
| 2026-08-28 | CNY 22.73 | +0.66% | CNY 23.00 | CNY 23.45 | CNY 22.48 | 52.54M |
| 2026-08-27 | CNY 22.58 | +2.36% | CNY 22.22 | CNY 22.62 | CNY 21.93 | 30.14M |
| 2026-08-26 | CNY 22.06 | -3.75% | CNY 22.99 | CNY 23.05 | CNY 21.81 | 43.19M |
| 2026-08-25 | CNY 22.92 | +2.92% | CNY 22.06 | CNY 23.20 | CNY 21.98 | 39.20M |
| 2026-08-24 | CNY 22.27 | -3.55% | CNY 23.08 | CNY 23.09 | CNY 21.91 | 28.71M |
| 2026-08-21 | CNY 23.09 | -0.04% | CNY 22.65 | CNY 23.17 | CNY 22.45 | 23.29M |
| 2026-08-20 | CNY 23.10 | +1.76% | CNY 23.25 | CNY 23.70 | CNY 22.81 | 34.52M |
| 2026-08-19 | CNY 22.70 | -6.28% | CNY 23.99 | CNY 24.00 | CNY 22.58 | 40.00M |
| 2026-08-18 | CNY 24.22 | -3.58% | CNY 24.91 | CNY 24.95 | CNY 24.06 | 38.56M |
| 2026-08-17 | CNY 25.12 | +1.87% | CNY 25.15 | CNY 25.62 | CNY 24.55 | 47.59M |
| 2026-08-14 | CNY 24.66 | -0.80% | CNY 25.13 | CNY 25.33 | CNY 23.83 | 57.37M |
| 2026-08-13 | CNY 24.86 | -2.05% | CNY 25.42 | CNY 26.60 | CNY 24.85 | 73.72M |
| 2026-08-12 | CNY 25.38 | +0.63% | CNY 25.10 | CNY 26.21 | CNY 24.70 | 62.69M |
| 2026-08-11 | CNY 25.22 | -1.87% | CNY 25.72 | CNY 25.93 | CNY 24.86 | 53.36M |
| 2026-08-10 | CNY 25.70 | -4.67% | CNY 26.50 | CNY 26.73 | CNY 24.77 | 89.32M |
| 2026-08-07 | CNY 26.96 | +6.90% | CNY 25.20 | CNY 27.30 | CNY 24.19 | 108.55M |
| 2026-08-06 | CNY 25.22 | -4.69% | CNY 25.70 | CNY 26.34 | CNY 24.89 | 85.05M |
| 2026-08-05 | CNY 26.46 | +3.20% | CNY 25.01 | CNY 27.08 | CNY 24.93 | 105.31M |
| 2026-08-04 | CNY 25.64 | +5.34% | CNY 24.34 | CNY 26.08 | CNY 24.34 | 103.51M |
| 2026-08-03 | CNY 24.34 | -1.97% | CNY 24.88 | CNY 25.60 | CNY 23.98 | 107.82M |
| 2026-07-31 | CNY 24.83 | +20.01% | CNY 21.43 | CNY 24.83 | CNY 21.20 | 87.24M |
| 2026-07-30 | CNY 20.69 | -3.05% | CNY 21.45 | CNY 22.05 | CNY 20.59 | 39.14M |
| 2026-07-29 | CNY 21.34 | +1.57% | CNY 21.14 | CNY 21.54 | CNY 20.69 | 45.78M |
| 2026-07-28 | CNY 21.01 | +4.74% | CNY 19.65 | CNY 21.80 | CNY 19.65 | 68.41M |
| 2026-07-27 | CNY 20.06 | +8.37% | CNY 18.45 | CNY 20.14 | CNY 18.31 | 42.55M |
| 2026-07-24 | CNY 18.51 | -7.03% | CNY 19.31 | CNY 19.42 | CNY 18.45 | 38.21M |
| 2026-07-23 | CNY 19.91 | -2.83% | CNY 20.40 | CNY 20.49 | CNY 19.65 | 30.36M |
| 2026-07-22 | CNY 20.49 | -5.49% | CNY 21.25 | CNY 21.52 | CNY 20.18 | 37.21M |
| 2026-07-21 | CNY 21.68 | +1.59% | CNY 21.28 | CNY 21.85 | CNY 20.01 | 34.79M |
| 2026-07-20 | CNY 21.34 | -0.51% | CNY 21.52 | CNY 22.10 | CNY 20.69 | 31.42M |
| 2026-07-17 | CNY 21.45 | -7.94% | CNY 23.03 | CNY 23.62 | CNY 21.41 | 48.24M |
| 2026-07-16 | CNY 23.30 | +1.88% | CNY 22.60 | CNY 23.75 | CNY 22.36 | 42.02M |
| 2026-07-15 | CNY 22.87 | +0.22% | CNY 22.80 | CNY 23.71 | CNY 22.52 | 35.64M |
| 2026-07-14 | CNY 22.82 | -2.60% | CNY 23.58 | CNY 23.95 | CNY 22.13 | 33.11M |
| 2026-07-13 | CNY 23.43 | -5.33% | CNY 24.49 | CNY 24.98 | CNY 23.10 | 40.67M |
| 2026-07-10 | CNY 24.75 | +1.73% | CNY 23.62 | CNY 25.73 | CNY 23.62 | 73.37M |
| 2026-07-09 | CNY 24.33 | +7.61% | CNY 22.66 | CNY 25.52 | CNY 22.29 | 73.29M |
| 2026-07-08 | CNY 22.61 | +2.45% | CNY 22.00 | CNY 23.38 | CNY 21.51 | 33.10M |
| 2026-07-07 | CNY 22.07 | -1.87% | CNY 22.40 | CNY 22.88 | CNY 22.02 | 20.94M |
| 2026-07-06 | CNY 22.49 | -3.52% | CNY 23.02 | CNY 23.69 | CNY 22.44 | 26.05M |
| 2026-07-03 | CNY 23.31 | -5.24% | CNY 24.00 | CNY 24.30 | CNY 23.15 | 42.75M |
| 2026-07-02 | CNY 24.60 | +2.89% | CNY 24.47 | CNY 25.34 | CNY 23.31 | 66.30M |
| 2026-07-01 | CNY 23.91 | +1.36% | CNY 23.51 | CNY 24.54 | CNY 23.18 | 36.25M |
| 2026-06-30 | CNY 23.59 | +0.64% | CNY 23.40 | CNY 23.86 | CNY 22.91 | 25.14M |
| 2026-06-29 | CNY 23.44 | -0.13% | CNY 24.00 | CNY 24.39 | CNY 23.10 | 29.45M |
| 2026-06-26 | CNY 23.47 | -7.01% | CNY 25.00 | CNY 25.04 | CNY 23.45 | 37.19M |
| 2026-06-25 | CNY 25.24 | -1.94% | CNY 25.13 | CNY 25.77 | CNY 24.96 | 30.65M |
| 2026-06-24 | CNY 25.74 | +0.31% | CNY 25.46 | CNY 25.88 | CNY 24.78 | 38.67M |
| 2026-06-23 | CNY 25.66 | -2.43% | CNY 25.80 | CNY 26.29 | CNY 25.05 | 48.02M |
| 2026-06-22 | CNY 26.30 | +4.95% | CNY 24.71 | CNY 26.35 | CNY 24.60 | 69.95M |
| 2026-06-18 | CNY 25.06 | +7.09% | CNY 23.39 | CNY 25.28 | CNY 22.98 | 71.36M |
| 2026-06-17 | CNY 23.40 | -1.72% | CNY 23.40 | CNY 23.69 | CNY 23.00 | 28.17M |
| 2026-06-16 | CNY 23.81 | +0.80% | CNY 23.40 | CNY 24.06 | CNY 23.19 | 34.94M |
| 2026-06-15 | CNY 23.62 | +7.76% | CNY 22.23 | CNY 23.77 | CNY 22.23 | 47.09M |
| 2026-06-12 | CNY 21.92 | +0.37% | CNY 22.20 | CNY 22.45 | CNY 21.84 | 30.50M |
| 2026-06-11 | CNY 21.84 | -4.50% | CNY 22.44 | CNY 22.57 | CNY 21.70 | 34.31M |
| 2026-06-10 | CNY 22.87 | -3.66% | CNY 23.21 | CNY 23.94 | CNY 22.80 | 30.70M |
| 2026-06-09 | CNY 23.74 | +3.13% | CNY 23.32 | CNY 23.96 | CNY 22.80 | 35.72M |
| 2026-06-08 | CNY 23.02 | -3.36% | CNY 22.99 | CNY 23.68 | CNY 22.90 | 31.70M |
| 2026-06-05 | CNY 23.82 | -0.33% | CNY 24.13 | CNY 24.52 | CNY 23.30 | 35.09M |
| 2026-06-04 | CNY 23.90 | -3.94% | CNY 24.50 | CNY 24.50 | CNY 23.63 | 45.74M |
| 2026-06-03 | CNY 24.88 | -2.77% | CNY 25.15 | CNY 25.43 | CNY 24.47 | 42.27M |
| 2026-06-02 | CNY 25.59 | -3.80% | CNY 26.70 | CNY 26.75 | CNY 25.06 | 51.26M |
| 2026-06-01 | CNY 26.60 | +4.77% | CNY 25.20 | CNY 27.16 | CNY 25.00 | 72.80M |
| 2026-05-29 | CNY 25.39 | +0.12% | CNY 25.58 | CNY 26.22 | CNY 25.26 | 69.55M |
| 2026-05-28 | CNY 25.36 | -3.98% | CNY 26.10 | CNY 26.41 | CNY 24.86 | 70.56M |
| 2026-05-27 | CNY 26.41 | +3.12% | CNY 27.52 | CNY 28.66 | CNY 26.21 | 105.22M |
| 2026-05-26 | CNY 25.61 | -2.07% | CNY 26.03 | CNY 26.11 | CNY 25.00 | 37.26M |