COL Digital Publishing Group Co., Ltd. - 300364.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	24.86	25.12	25.12	25.14	24.34	26.95M
December 04, 2025	24.74	24.83	24.83	25.14	24.74	30.07M
December 03, 2025	26.2	24.89	24.89	26.29	24.84	58.98M
December 02, 2025	27.56	26.26	26.26	27.58	26.2	47.11M
December 01, 2025	27.12	27.07	27.07	27.55	26.7	42.75M
November 28, 2025	27.34	27.1	27.1	28.65	26.96	57.1M
November 27, 2025	28.5	27.38	27.38	28.5	27.32	59.23M
November 26, 2025	28.5	28.38	28.38	29.89	28.26	76.75M
November 25, 2025	28.4	28.9	28.9	29.5	28.06	110.43M
November 24, 2025	27.26	28.34	28.34	28.79	26.02	115.29M
November 21, 2025	26	27.28	27.28	27.85	26	100.74M
November 20, 2025	27.27	26.35	26.35	27.42	26.2	36.85M
November 19, 2025	27.5	27.1	27.1	27.63	26.76	57.4M
November 18, 2025	26.5	27.96	27.96	28.7	26.34	93.17M
November 17, 2025	25.65	26.61	26.61	26.95	25.65	43.42M
November 14, 2025	26.23	25.8	25.8	26.95	25.8	40.88M
November 13, 2025	26.27	26.62	26.62	26.65	26.1	25.6M
November 12, 2025	26.98	26.38	26.38	27.07	25.97	34.06M
November 11, 2025	27.52	27.08	27.08	27.8	27.02	41.08M
November 10, 2025	28.05	28.07	28.07	28.85	27.85	63.13M
November 07, 2025	28	27.53	27.53	28.3	27.45	44.29M
November 06, 2025	28.86	28.34	28.34	28.86	27.8	50.53M
November 05, 2025	28.66	28.96	28.96	29.3	28.24	64.06M
November 04, 2025	29.22	29.46	29.46	29.96	28.95	72.82M
November 03, 2025	29.15	29.72	29.72	30.79	28.54	127.79M
October 31, 2025	27.15	28.54	28.54	29.8	27.15	126.04M
October 30, 2025	27.03	26.39	26.39	27.18	26.35	29.6M
October 29, 2025	26.34	27.03	27.03	27.55	26.34	36.45M
October 28, 2025	27.06	27.49	27.49	27.8	26.78	53.64M
October 27, 2025	27	27.05	27.05	27.72	26.82	48.61M
October 24, 2025	26.34	26.79	26.79	27.26	25.99	72.87M
October 23, 2025	25.81	27.58	27.58	27.79	25.55	86.29M
October 22, 2025	25.02	25.95	25.95	26.22	25.01	45.51M
October 21, 2025	24.95	25.29	25.29	25.59	24.72	25.61M
October 20, 2025	24.65	24.83	24.83	25	24.56	14.18M
October 17, 2025	25.11	24.42	24.42	25.22	24.38	21.19M
October 16, 2025	25.41	25.11	25.11	25.42	25.02	18.64M
October 15, 2025	25.43	25.59	25.59	25.62	24.69	25.94M
October 14, 2025	26.3	25.26	25.26	26.72	25	39.24M
October 13, 2025	25.4	25.75	25.75	26.11	25.13	36.57M
October 10, 2025	28	26.48	26.48	28.1	26.4	51.33M
October 09, 2025	28.58	28.19	28.19	29.32	28.09	73.91M
September 30, 2025	27.51	27.34	27.34	27.88	27.3	45.1M
September 29, 2025	26.97	26.83	26.83	27.06	26.2	35.59M
September 26, 2025	27.84	27.06	27.06	28.4	27.03	48.7M
September 25, 2025	26.6	27.84	27.84	28.5	26.52	90M
September 24, 2025	25.99	26.74	26.74	26.81	25.88	31.66M
September 23, 2025	26.88	26.19	26.19	26.9	25.51	45.14M
September 22, 2025	27.01	26.94	26.94	27.12	26.36	41.56M
September 19, 2025	27.06	27.27	27.27	27.65	26.9	38.74M
September 18, 2025	27.79	27.11	27.11	28.43	26.9	71.88M
September 17, 2025	27.88	27.79	27.79	28.14	27.35	43.26M
September 16, 2025	27.48	27.83	27.83	27.99	27.19	53.69M
September 15, 2025	27.29	27.23	27.23	27.48	26.86	55.99M
September 12, 2025	27.98	27.57	27.57	28.25	27.32	89.79M
September 11, 2025	28.51	28.93	28.93	28.93	27.5	78.51M
September 10, 2025	27.78	28.73	28.73	29.48	27.78	102.45M
September 09, 2025	28.15	27.5	27.5	28.57	27.23	49.16M
September 08, 2025	28	28.25	28.25	28.4	27.74	45.82M
September 05, 2025	27.82	27.99	27.99	28.06	27.18	47.69M

COL Digital Publishing Group Co., Ltd. (300364.SZ) SHZ