Stock listing
Shenzhen:300364 COL Global Co., Ltd. (中文在线) 股价
Follow COL Global Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300364
¥25.08 CNY +2.96 (+13.4%)
Close on Nov 2, 2026
- Day range
- ¥21.55 – ¥25.80 CNYNov 2, 2026
- Volume
- 128.5M sharesNov 2, 2026
- Market cap
- ¥18.27B CNYAt the close on Nov 2, 2026 · price × 728.5M shares outstanding
- 52-week range
- ¥18.31 – ¥43.80 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥2.03B CNYMedian day 70.18M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300364 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥25.08 | +2.96 | +13.4% | ¥22.12 | ¥25.80 | ¥21.55 | 128,456,742 | |
| ¥22.12 | -2.40 | -9.8% | ¥23.82 | ¥24.44 | ¥21.85 | 106,925,010 | |
| ¥24.52 | -0.76 | -3.0% | ¥25.00 | ¥25.75 | ¥24.40 | 92,157,595 | |
| ¥25.28 | +1.83 | +7.8% | ¥23.48 | ¥25.80 | ¥22.86 | 125,084,319 | |
| ¥23.45 | +0.06 | +0.3% | ¥23.35 | ¥25.40 | ¥23.05 | 99,753,497 | |
| ¥23.39 | -1.11 | -4.5% | ¥23.50 | ¥24.18 | ¥22.23 | 80,789,857 | |
| ¥24.50 | +1.57 | +6.8% | ¥22.59 | ¥24.65 | ¥21.80 | 81,965,185 | |
| ¥22.93 | -1.69 | -6.9% | ¥24.50 | ¥24.52 | ¥22.89 | 66,146,645 | |
| ¥24.62 | +0.35 | +1.4% | ¥24.51 | ¥25.95 | ¥24.51 | 67,269,655 | |
| ¥24.27 | +0.53 | +2.2% | ¥23.50 | ¥24.75 | ¥23.31 | 70,540,337 | |
| ¥23.74 | -0.40 | -1.7% | ¥23.53 | ¥24.99 | ¥23.26 | 90,304,539 | |
| ¥24.14 | -1.12 | -4.4% | ¥25.51 | ¥26.46 | ¥23.88 | 115,625,733 | |
| ¥25.26 | -1.32 | -5.0% | ¥25.75 | ¥27.43 | ¥25.20 | 131,882,859 | |
| ¥26.58 | +0.89 | +3.5% | ¥24.96 | ¥27.88 | ¥24.70 | 166,449,391 | |
| ¥25.69 | +0.28 | +1.1% | ¥24.92 | ¥26.27 | ¥24.01 | 126,417,484 | |
| ¥25.41 | +0.94 | +3.8% | ¥24.91 | ¥26.66 | ¥24.24 | 175,605,875 | |
| ¥24.47 | +4.08 | +20.0% | ¥20.37 | ¥24.47 | ¥20.11 | 83,157,023 | |
| ¥20.39 | -2.98 | -12.8% | ¥21.60 | ¥22.01 | ¥20.32 | 69,828,492 | |
| ¥23.37 | -0.59 | -2.5% | ¥23.98 | ¥24.30 | ¥23.11 | 46,943,824 | |
| ¥23.96 | +0.82 | +3.5% | ¥23.00 | ¥24.30 | ¥23.00 | 50,185,695 | |
| ¥23.14 | -1.34 | -5.5% | ¥23.50 | ¥23.98 | ¥22.71 | 51,302,793 | |
| ¥24.48 | +0.02 | +0.1% | ¥24.59 | ¥26.10 | ¥24.41 | 59,563,422 | |
| ¥24.46 | -1.33 | -5.2% | ¥25.40 | ¥25.41 | ¥24.32 | 62,973,562 | |
| ¥25.79 | +0.83 | +3.3% | ¥25.50 | ¥26.20 | ¥24.89 | 89,249,266 | |
| ¥24.96 | +0.56 | +2.3% | ¥24.70 | ¥25.14 | ¥24.22 | 64,962,754 | |
| ¥24.40 | +0.10 | +0.4% | ¥24.00 | ¥24.60 | ¥23.97 | 51,235,309 | |
| ¥24.30 | +0.35 | +1.5% | ¥23.95 | ¥24.73 | ¥23.93 | 57,410,840 | |
| ¥23.95 | +0.23 | +1.0% | ¥24.02 | ¥24.13 | ¥23.09 | 39,057,500 | |
| ¥23.72 | -0.49 | -2.0% | ¥24.69 | ¥24.81 | ¥23.65 | 44,117,332 | |
| ¥24.21 | -0.34 | -1.4% | ¥24.01 | ¥24.34 | ¥23.77 | 39,394,617 | |
| ¥24.55 | -0.06 | -0.2% | ¥24.32 | ¥25.17 | ¥23.75 | 69,489,344 | |
| ¥24.61 | -0.49 | -2.0% | ¥25.17 | ¥25.34 | ¥24.45 | 45,156,727 | |
| ¥25.10 | -0.87 | -3.4% | ¥25.97 | ¥26.10 | ¥24.80 | 69,383,758 | |
| ¥25.97 | -0.64 | -2.4% | ¥26.72 | ¥27.45 | ¥25.76 | 98,043,742 | |
| ¥26.61 | +0.90 | +3.5% | ¥26.36 | ¥26.90 | ¥25.41 | 106,206,797 | |
| ¥25.71 | +0.64 | +2.6% | ¥25.57 | ¥27.27 | ¥25.20 | 126,567,922 | |
| ¥25.07 | -1.21 | -4.6% | ¥26.66 | ¥27.36 | ¥24.99 | 113,459,250 | |
| ¥26.28 | -2.03 | -7.2% | ¥27.70 | ¥28.00 | ¥26.14 | 129,199,320 | |
| ¥28.31 | +1.03 | +3.8% | ¥28.84 | ¥29.90 | ¥27.78 | 219,903,844 | |
| ¥27.28 | +4.55 | +20.0% | ¥23.12 | ¥27.28 | ¥23.08 | 143,049,016 | |
| ¥22.73 | +0.15 | +0.7% | ¥23.00 | ¥23.45 | ¥22.48 | 52,541,711 | |
| ¥22.58 | +0.52 | +2.4% | ¥22.22 | ¥22.62 | ¥21.93 | 30,137,396 | |
| ¥22.06 | -0.86 | -3.8% | ¥22.99 | ¥23.05 | ¥21.81 | 43,189,715 | |
| ¥22.92 | +0.65 | +2.9% | ¥22.06 | ¥23.20 | ¥21.98 | 39,195,992 | |
| ¥22.27 | -0.82 | -3.6% | ¥23.08 | ¥23.09 | ¥21.91 | 28,706,119 | |
| ¥23.09 | -0.01 | 0.0% | ¥22.65 | ¥23.17 | ¥22.45 | 23,285,832 | |
| ¥23.10 | +0.40 | +1.8% | ¥23.25 | ¥23.70 | ¥22.81 | 34,516,754 | |
| ¥22.70 | -1.52 | -6.3% | ¥23.99 | ¥24.00 | ¥22.58 | 39,995,754 | |
| ¥24.22 | -0.90 | -3.6% | ¥24.91 | ¥24.95 | ¥24.06 | 38,561,867 | |
| ¥25.12 | +0.46 | +1.9% | ¥25.15 | ¥25.62 | ¥24.55 | 47,594,648 | |
| ¥24.66 | -0.20 | -0.8% | ¥25.13 | ¥25.33 | ¥23.83 | 57,367,520 | |
| ¥24.86 | -0.52 | -2.0% | ¥25.42 | ¥26.60 | ¥24.85 | 73,716,461 | |
| ¥25.38 | +0.16 | +0.6% | ¥25.10 | ¥26.21 | ¥24.70 | 62,692,871 | |
| ¥25.22 | -0.48 | -1.9% | ¥25.72 | ¥25.93 | ¥24.86 | 53,359,738 | |
| ¥25.70 | -1.26 | -4.7% | ¥26.50 | ¥26.73 | ¥24.77 | 89,323,977 | |
| ¥26.96 | +1.74 | +6.9% | ¥25.20 | ¥27.30 | ¥24.19 | 108,551,414 | |
| ¥25.22 | -1.24 | -4.7% | ¥25.70 | ¥26.34 | ¥24.89 | 85,052,758 | |
| ¥26.46 | +0.82 | +3.2% | ¥25.01 | ¥27.08 | ¥24.93 | 105,310,797 | |
| ¥25.64 | +1.30 | +5.3% | ¥24.34 | ¥26.08 | ¥24.34 | 103,510,219 | |
| ¥24.34 | -0.49 | -2.0% | ¥24.88 | ¥25.60 | ¥23.98 | 107,822,062 |
- Ticker
- Shenzhen:300364
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Media & entertainment
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Mar 5, 2026
COL and NASDAQ-Listed BeLive Holdings Unveil World's First "Microdrama in a Box" in Headline Hong Kong FILMART 2026 Launch
Latest news
COL and NASDAQ-Listed BeLive Holdings Unveil World's First "Microdrama in a Box" in Headline Hong Kong FILMART 2026 Launch
Mar 5, 2026
Closed ¥28.97 (+1.6%) on Mar 6, 2026
FlareFlow Adds Blockbuster Titles to COL Group International's Microdrama Licensing Catalogue
Dec 18, 2025
Closed ¥23.83 (+1.1%) on Dec 19, 2025
COL Global Co., Ltd. on 6ix
- Sector
- Telecom & media
- Industry
- Media & entertainment
- News releases
- 2 in the last 12 months · 2 in all · newest Mar 5, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about COL Global Co., Ltd.