COL Group
中文在线 SZ300364 Forward-adjusted GEM
23.37
-0.59
(-2.46%)
Sectors
ThemeAI Corpus
-0.15%
ThemeChatGPT
-1.30%
ThemeIP Economy
-0.25%
ThemeNFT
-0.73%
ThemeWeb3.0
-1.56%
ThemeMetaverse
-1.00%
ThemeOnline Education
-0.70%
ThemeMultimodal AI
-1.07%
ThemeKuaishou Concept
-1.50%
ThemeData Rights
-1.18%
ThemeCultural Media Concept
-0.59%
ThemeIP Protection
-0.55%
ThemeVirtual Human
-1.01%
IndustryCulture & Media
-0.89%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
23.98
High
24.30
Low
23.11
Prev close
23.96
Amplitude
4.97%
Volume
46.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
23.88
MA10
24.28
MA20
24.73
MA60
23.85
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 23.98 | 24.30 | 23.11 | 23.37 | 47M |
| 2 | 2026-09-29 | 23.00 | 24.30 | 23.00 | 23.96 | 50M |
| 3 | 2026-09-28 | 23.50 | 23.98 | 22.71 | 23.14 | 51M |
| 4 | 2026-09-24 | 24.59 | 26.10 | 24.41 | 24.48 | 60M |
| 5 | 2026-09-23 | 25.40 | 25.41 | 24.32 | 24.46 | 63M |
| 6 | 2026-09-22 | 25.50 | 26.20 | 24.89 | 25.79 | 89M |
| 7 | 2026-09-21 | 24.70 | 25.14 | 24.22 | 24.96 | 65M |
| 8 | 2026-09-18 | 24.00 | 24.60 | 23.97 | 24.40 | 51M |
| 9 | 2026-09-17 | 23.95 | 24.73 | 23.93 | 24.30 | 57M |
| 10 | 2026-09-16 | 24.02 | 24.13 | 23.09 | 23.95 | 39M |
| 11 | 2026-09-15 | 24.69 | 24.81 | 23.65 | 23.72 | 44M |
| 12 | 2026-09-14 | 24.01 | 24.34 | 23.77 | 24.21 | 39M |
52W
Data range
18.31
19.9%
43.80
High/low over the last 250 trading days, and where the price sits.
← Stocks