Gambol Pet Group Co., Ltd. (SHE:301498)
China · Delayed Price · Currency is CNY 98.47
-1.83 (-1.82%)
Sep 8, 2025, 11:44 AM CST
Gambol Pet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 98.67 | 100.75 | 94.59 | 100.30 | 100.30 | 1.36% | 4,596,732 |
| Sep 4, 2025 | 94.10 | 101.45 | 93.44 | 98.95 | 98.95 | 5.15% | 4,902,037 |
| Sep 3, 2025 | 97.73 | 99.00 | 93.71 | 94.10 | 94.10 | -4.04% | 2,723,234 |
| Sep 2, 2025 | 98.65 | 101.50 | 97.50 | 98.06 | 98.06 | -0.59% | 3,345,765 |
| Sep 1, 2025 | 97.75 | 101.31 | 95.35 | 98.64 | 98.64 | 1.07% | 4,028,130 |
| Aug 29, 2025 | 93.94 | 98.00 | 93.90 | 97.60 | 97.60 | 3.30% | 4,618,472 |
| Aug 28, 2025 | 94.03 | 95.75 | 91.89 | 94.48 | 94.48 | 0.16% | 3,189,826 |
| Aug 27, 2025 | 96.00 | 96.89 | 94.25 | 94.33 | 94.33 | -1.46% | 2,820,552 |
| Aug 26, 2025 | 96.04 | 100.33 | 95.27 | 95.73 | 95.73 | -1.21% | 4,943,097 |
| Aug 25, 2025 | 95.50 | 97.30 | 94.90 | 96.90 | 96.90 | 2.03% | 3,639,285 |
| Aug 22, 2025 | 96.00 | 96.46 | 94.23 | 94.97 | 94.97 | -1.58% | 3,657,536 |
| Aug 21, 2025 | 97.00 | 97.50 | 95.50 | 96.49 | 96.49 | -0.40% | 2,746,075 |
| Aug 20, 2025 | 94.72 | 97.47 | 94.25 | 96.88 | 96.88 | 1.34% | 2,839,587 |
| Aug 19, 2025 | 95.53 | 97.50 | 94.83 | 95.60 | 95.60 | 0.41% | 2,976,234 |
| Aug 18, 2025 | 94.20 | 95.99 | 93.50 | 95.21 | 95.21 | 1.02% | 2,098,000 |
| Aug 15, 2025 | 94.61 | 94.66 | 93.38 | 94.25 | 94.25 | -0.29% | 2,500,688 |
| Aug 14, 2025 | 96.37 | 96.88 | 94.42 | 94.52 | 94.52 | -1.92% | 2,317,436 |
| Aug 13, 2025 | 97.22 | 97.79 | 95.64 | 96.37 | 96.37 | -0.85% | 2,191,804 |
| Aug 12, 2025 | 93.88 | 98.35 | 93.88 | 97.20 | 97.20 | 3.40% | 3,508,074 |
| Aug 11, 2025 | 94.33 | 95.30 | 92.92 | 94.00 | 94.00 | -0.35% | 2,572,214 |
| Aug 8, 2025 | 96.09 | 97.10 | 94.06 | 94.33 | 94.33 | -2.79% | 2,340,595 |
| Aug 7, 2025 | 92.50 | 98.70 | 92.11 | 97.04 | 97.04 | 4.65% | 5,852,519 |
| Aug 6, 2025 | 92.14 | 92.93 | 89.51 | 92.73 | 92.73 | 0.64% | 2,960,563 |
| Aug 5, 2025 | 92.15 | 93.87 | 91.42 | 92.14 | 92.14 | -0.38% | 1,728,926 |
| Aug 4, 2025 | 90.09 | 93.49 | 90.09 | 92.49 | 92.49 | 2.09% | 2,694,356 |
| Aug 1, 2025 | 90.00 | 90.99 | 89.52 | 90.60 | 90.60 | 0.24% | 1,572,442 |
| Jul 31, 2025 | 91.57 | 91.60 | 90.03 | 90.38 | 90.38 | -1.58% | 2,536,964 |
| Jul 30, 2025 | 91.23 | 92.60 | 90.62 | 91.83 | 91.83 | 0.50% | 2,509,050 |
| Jul 29, 2025 | 92.59 | 93.17 | 90.08 | 91.37 | 91.37 | -1.76% | 3,018,221 |
| Jul 28, 2025 | 93.30 | 94.13 | 91.01 | 93.01 | 93.01 | -0.30% | 3,324,214 |
| Jul 25, 2025 | 92.80 | 96.85 | 92.76 | 93.29 | 93.29 | 0.42% | 4,267,917 |
| Jul 24, 2025 | 94.24 | 94.69 | 92.46 | 92.90 | 92.90 | -1.50% | 2,485,455 |
| Jul 23, 2025 | 93.80 | 95.13 | 92.31 | 94.31 | 94.31 | 0.14% | 2,305,298 |
| Jul 22, 2025 | 95.56 | 95.99 | 93.80 | 94.18 | 94.18 | -1.60% | 2,764,200 |
| Jul 21, 2025 | 90.89 | 96.55 | 90.53 | 95.71 | 95.71 | 4.97% | 5,432,710 |
| Jul 18, 2025 | 90.78 | 92.20 | 90.20 | 91.18 | 91.18 | -0.31% | 2,304,335 |
| Jul 17, 2025 | 91.71 | 93.60 | 89.89 | 91.46 | 91.46 | -0.26% | 3,893,250 |
| Jul 16, 2025 | 92.20 | 94.30 | 91.66 | 91.70 | 91.70 | -0.69% | 4,030,347 |
| Jul 15, 2025 | 92.10 | 93.41 | 91.10 | 92.34 | 92.34 | 0.26% | 3,324,713 |
| Jul 14, 2025 | 91.99 | 92.80 | 89.80 | 92.10 | 92.10 | 0.12% | 4,045,618 |
| Jul 11, 2025 | 95.40 | 96.07 | 91.64 | 91.99 | 91.99 | -4.18% | 8,641,069 |
| Jul 10, 2025 | 107.50 | 107.61 | 94.50 | 96.00 | 96.00 | -11.11% | 7,911,044 |
| Jul 9, 2025 | 107.00 | 109.50 | 107.00 | 108.00 | 108.00 | 0.55% | 1,715,704 |
| Jul 8, 2025 | 108.70 | 110.00 | 105.88 | 107.41 | 107.41 | -1.48% | 1,566,415 |
| Jul 7, 2025 | 109.70 | 110.85 | 107.52 | 109.02 | 109.02 | -0.37% | 1,348,172 |
| Jul 4, 2025 | 110.00 | 111.18 | 108.80 | 109.42 | 109.42 | -0.79% | 991,000 |
| Jul 3, 2025 | 112.75 | 113.50 | 109.80 | 110.29 | 110.29 | -2.22% | 1,312,830 |
| Jul 2, 2025 | 114.99 | 115.99 | 110.80 | 112.79 | 112.79 | -2.26% | 2,119,803 |
| Jul 1, 2025 | 109.00 | 115.40 | 108.80 | 115.40 | 115.40 | 5.51% | 2,689,331 |
| Jun 30, 2025 | 108.75 | 110.21 | 106.20 | 109.37 | 109.37 | 0.94% | 1,824,960 |