Gambol Pet Group Co. Ltd. Class A 301498
SZSE · China · Kurzlebige Konsumgüter
CNY 38,74+0,21 (+0,55 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 38,74 | +0,55 % | CNY 38,50 | CNY 39,16 | CNY 38,30 | 2,88M |
| 2026-09-29 | CNY 38,53 | -1,15 % | CNY 38,83 | CNY 39,05 | CNY 38,15 | 2,78M |
| 2026-09-28 | CNY 38,98 | -1,74 % | CNY 39,84 | CNY 40,35 | CNY 38,85 | 3,92M |
| 2026-09-24 | CNY 39,67 | -1,12 % | CNY 40,00 | CNY 40,70 | CNY 39,59 | 3,21M |
| 2026-09-23 | CNY 40,12 | -3,09 % | CNY 41,19 | CNY 41,77 | CNY 40,02 | 4,53M |
| 2026-09-22 | CNY 41,40 | +0,32 % | CNY 41,42 | CNY 42,42 | CNY 40,95 | 7,75M |
| 2026-09-21 | CNY 41,27 | +11,00 % | CNY 37,33 | CNY 41,47 | CNY 37,12 | 11,14M |
| 2026-09-18 | CNY 37,18 | -0,13 % | CNY 37,21 | CNY 37,74 | CNY 37,09 | 3,31M |
| 2026-09-17 | CNY 37,23 | -0,48 % | CNY 37,25 | CNY 37,62 | CNY 37,03 | 1,95M |
| 2026-09-16 | CNY 37,41 | +0,08 % | CNY 37,29 | CNY 37,60 | CNY 36,83 | 1,88M |
| 2026-09-15 | CNY 37,38 | +0,38 % | CNY 37,20 | CNY 37,94 | CNY 36,87 | 2,54M |
| 2026-09-14 | CNY 37,24 | +0,27 % | CNY 36,85 | CNY 37,46 | CNY 36,84 | 2,01M |
| 2026-09-11 | CNY 37,14 | -2,83 % | CNY 38,07 | CNY 38,27 | CNY 36,82 | 3,47M |
| 2026-09-10 | CNY 38,22 | -2,20 % | CNY 38,87 | CNY 39,00 | CNY 38,21 | 2,78M |
| 2026-09-09 | CNY 39,08 | -3,15 % | CNY 40,10 | CNY 40,11 | CNY 38,98 | 3,65M |
| 2026-09-08 | CNY 40,35 | +1,41 % | CNY 39,74 | CNY 40,69 | CNY 39,55 | 4,35M |
| 2026-09-07 | CNY 39,79 | +1,30 % | CNY 39,02 | CNY 39,95 | CNY 39,02 | 4,22M |
| 2026-09-04 | CNY 39,28 | +1,55 % | CNY 38,57 | CNY 39,87 | CNY 38,43 | 4,85M |
| 2026-09-03 | CNY 38,68 | -1,83 % | CNY 39,31 | CNY 39,96 | CNY 38,44 | 3,86M |
| 2026-09-02 | CNY 39,40 | +0,77 % | CNY 39,11 | CNY 39,69 | CNY 38,79 | 4,18M |
| 2026-09-01 | CNY 39,10 | +2,17 % | CNY 38,52 | CNY 39,59 | CNY 38,40 | 4,25M |
| 2026-08-31 | CNY 38,27 | -1,19 % | CNY 38,65 | CNY 38,92 | CNY 38,02 | 2,47M |
| 2026-08-28 | CNY 38,73 | +0,23 % | CNY 38,40 | CNY 39,20 | CNY 38,40 | 2,56M |
| 2026-08-27 | CNY 38,64 | +0,89 % | CNY 37,88 | CNY 39,00 | CNY 37,67 | 4,18M |
| 2026-08-26 | CNY 38,30 | -1,59 % | CNY 39,05 | CNY 39,20 | CNY 38,30 | 3,24M |
| 2026-08-25 | CNY 38,92 | +3,04 % | CNY 37,77 | CNY 39,11 | CNY 37,71 | 4,12M |
| 2026-08-24 | CNY 37,77 | -1,67 % | CNY 38,43 | CNY 38,48 | CNY 37,50 | 2,96M |
| 2026-08-21 | CNY 38,41 | -2,26 % | CNY 39,20 | CNY 39,20 | CNY 38,22 | 3,39M |
| 2026-08-20 | CNY 39,30 | +0,13 % | CNY 39,70 | CNY 39,90 | CNY 38,98 | 3,50M |
| 2026-08-19 | CNY 39,25 | -4,10 % | CNY 40,90 | CNY 41,06 | CNY 39,22 | 4,95M |
| 2026-08-18 | CNY 40,93 | +0,59 % | CNY 40,49 | CNY 41,60 | CNY 40,05 | 6,17M |
| 2026-08-17 | CNY 40,69 | -0,95 % | CNY 40,96 | CNY 41,03 | CNY 40,17 | 4,38M |
| 2026-08-14 | CNY 41,08 | -3,45 % | CNY 42,35 | CNY 42,50 | CNY 40,77 | 6,57M |
| 2026-08-13 | CNY 42,55 | -2,81 % | CNY 43,79 | CNY 43,95 | CNY 42,51 | 6,23M |
| 2026-08-12 | CNY 43,78 | +1,98 % | CNY 42,80 | CNY 45,08 | CNY 42,62 | 8,98M |
| 2026-08-11 | CNY 42,93 | -1,90 % | CNY 43,54 | CNY 44,46 | CNY 42,92 | 6,73M |
| 2026-08-10 | CNY 43,76 | +2,03 % | CNY 42,85 | CNY 44,18 | CNY 42,50 | 9,21M |
| 2026-08-07 | CNY 42,89 | +1,68 % | CNY 42,02 | CNY 43,13 | CNY 41,81 | 8,79M |
| 2026-08-06 | CNY 42,18 | -2,02 % | CNY 43,29 | CNY 43,49 | CNY 41,61 | 8,30M |
| 2026-08-05 | CNY 43,05 | -0,25 % | CNY 43,15 | CNY 43,99 | CNY 42,70 | 7,93M |
| 2026-08-04 | CNY 43,16 | -1,01 % | CNY 43,60 | CNY 44,19 | CNY 42,87 | 6,50M |
| 2026-08-03 | CNY 43,60 | -1,93 % | CNY 44,23 | CNY 44,80 | CNY 43,06 | 7,28M |
| 2026-07-31 | CNY 44,46 | +1,62 % | CNY 41,00 | CNY 45,70 | CNY 40,99 | 14,24M |
| 2026-07-30 | CNY 43,75 | +6,19 % | CNY 40,98 | CNY 45,60 | CNY 40,90 | 14,99M |
| 2026-07-29 | CNY 41,20 | +0,86 % | CNY 40,76 | CNY 41,98 | CNY 40,60 | 7,90M |
| 2026-07-28 | CNY 40,85 | +4,00 % | CNY 39,20 | CNY 40,96 | CNY 38,92 | 6,48M |
| 2026-07-27 | CNY 39,28 | +4,36 % | CNY 37,48 | CNY 39,75 | CNY 37,10 | 4,92M |
| 2026-07-24 | CNY 37,64 | -4,85 % | CNY 39,30 | CNY 39,62 | CNY 37,64 | 4,18M |
| 2026-07-23 | CNY 39,56 | -4,05 % | CNY 40,37 | CNY 40,60 | CNY 39,01 | 6,42M |
| 2026-07-22 | CNY 41,23 | +0,19 % | CNY 40,46 | CNY 41,87 | CNY 39,75 | 8,41M |
| 2026-07-21 | CNY 41,15 | -1,95 % | CNY 41,59 | CNY 43,20 | CNY 40,89 | 9,89M |
| 2026-07-20 | CNY 41,97 | +5,16 % | CNY 39,51 | CNY 41,99 | CNY 39,37 | 7,70M |
| 2026-07-17 | CNY 39,91 | -2,66 % | CNY 40,94 | CNY 42,09 | CNY 39,73 | 6,58M |
| 2026-07-16 | CNY 41,00 | +1,74 % | CNY 40,01 | CNY 41,46 | CNY 39,65 | 7,90M |
| 2026-07-15 | CNY 40,30 | +8,89 % | CNY 37,02 | CNY 40,90 | CNY 36,54 | 8,80M |
| 2026-07-14 | CNY 37,01 | -1,70 % | CNY 37,47 | CNY 37,86 | CNY 37,01 | 3,17M |
| 2026-07-13 | CNY 37,65 | -3,61 % | CNY 38,84 | CNY 39,10 | CNY 37,47 | 3,19M |
| 2026-07-10 | CNY 39,06 | +3,77 % | CNY 37,40 | CNY 39,80 | CNY 37,00 | 5,48M |
| 2026-07-09 | CNY 37,64 | -3,24 % | CNY 38,20 | CNY 38,58 | CNY 37,01 | 4,75M |
| 2026-07-08 | CNY 38,90 | -1,24 % | CNY 39,59 | CNY 39,91 | CNY 38,77 | 2,89M |
| 2026-07-07 | CNY 39,39 | -3,10 % | CNY 40,82 | CNY 40,89 | CNY 39,39 | 2,80M |
| 2026-07-06 | CNY 40,65 | -0,66 % | CNY 40,70 | CNY 41,35 | CNY 40,44 | 2,62M |
| 2026-07-03 | CNY 40,92 | +0,07 % | CNY 40,95 | CNY 41,49 | CNY 40,41 | 2,90M |
| 2026-07-02 | CNY 40,89 | -1,64 % | CNY 41,76 | CNY 42,25 | CNY 40,82 | 3,50M |
| 2026-07-01 | CNY 41,57 | +2,41 % | CNY 40,41 | CNY 41,88 | CNY 40,19 | 4,58M |
| 2026-06-30 | CNY 40,59 | -0,51 % | CNY 40,60 | CNY 40,75 | CNY 39,54 | 3,21M |
| 2026-06-29 | CNY 40,80 | +6,17 % | CNY 38,42 | CNY 41,23 | CNY 37,21 | 6,65M |
| 2026-06-26 | CNY 38,43 | -2,71 % | CNY 39,56 | CNY 39,69 | CNY 38,43 | 3,90M |
| 2026-06-25 | CNY 39,50 | -1,00 % | CNY 39,78 | CNY 39,99 | CNY 38,83 | 3,84M |
| 2026-06-24 | CNY 39,90 | -2,23 % | CNY 40,90 | CNY 40,90 | CNY 39,84 | 2,76M |
| 2026-06-23 | CNY 40,81 | -0,75 % | CNY 40,90 | CNY 42,11 | CNY 40,53 | 4,21M |
| 2026-06-22 | CNY 41,12 | +0,61 % | CNY 40,51 | CNY 41,27 | CNY 39,20 | 5,09M |
| 2026-06-18 | CNY 40,87 | -0,32 % | CNY 41,00 | CNY 41,48 | CNY 40,41 | 2,64M |
| 2026-06-17 | CNY 41,00 | -2,05 % | CNY 41,60 | CNY 41,85 | CNY 40,88 | 3,01M |
| 2026-06-16 | CNY 41,86 | -0,24 % | CNY 41,86 | CNY 41,94 | CNY 41,08 | 2,62M |
| 2026-06-15 | CNY 41,96 | +0,50 % | CNY 41,76 | CNY 42,61 | CNY 41,12 | 3,49M |
| 2026-06-12 | CNY 41,75 | +3,34 % | CNY 40,65 | CNY 42,66 | CNY 40,27 | 4,99M |
| 2026-06-11 | CNY 40,40 | -1,82 % | CNY 40,85 | CNY 41,06 | CNY 40,00 | 2,67M |
| 2026-06-10 | CNY 41,15 | +0,71 % | CNY 40,92 | CNY 41,58 | CNY 40,70 | 2,80M |
| 2026-06-09 | CNY 40,86 | -1,04 % | CNY 41,34 | CNY 41,56 | CNY 40,50 | 3,44M |
| 2026-06-08 | CNY 41,29 | -1,46 % | CNY 41,50 | CNY 42,92 | CNY 40,88 | 4,68M |
| 2026-06-05 | CNY 41,90 | +0,58 % | CNY 41,89 | CNY 42,78 | CNY 41,13 | 4,79M |
| 2026-06-04 | CNY 41,66 | -2,66 % | CNY 42,48 | CNY 43,20 | CNY 41,50 | 4,08M |
| 2026-06-03 | CNY 42,80 | -2,13 % | CNY 43,65 | CNY 43,65 | CNY 42,45 | 3,47M |
| 2026-06-02 | CNY 43,73 | -2,39 % | CNY 45,19 | CNY 45,60 | CNY 43,42 | 4,53M |
| 2026-06-01 | CNY 44,80 | +1,17 % | CNY 44,01 | CNY 45,38 | CNY 43,64 | 4,17M |
| 2026-05-29 | CNY 44,28 | +0,87 % | CNY 43,85 | CNY 45,49 | CNY 43,66 | 6,21M |
| 2026-05-28 | CNY 43,90 | -1,59 % | CNY 44,53 | CNY 44,93 | CNY 42,66 | 4,53M |
| 2026-05-27 | CNY 44,61 | -0,80 % | CNY 44,80 | CNY 45,30 | CNY 43,58 | 5,10M |
| 2026-05-26 | CNY 44,97 | +0,16 % | CNY 45,00 | CNY 45,78 | CNY 44,34 | 3,47M |