Gambol Pet Group Co. Ltd. Class A 301498
SZSE · China · Consumer Non-Durables
CNY 38.74+0.21 (+0.55%)
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 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 |