Gambol Pet Group Co. Ltd. Class A 301498
SZSE · Çin · Dayanıksız Tüketim Malları
CNY 38,74+0,21 (+%0,55)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |