Gambol Pet Group Co., Ltd. (SHE:301498)
China flag China · Delayed Price · Currency is CNY
92.58
-1.21 (-1.29%)
Sep 29, 2025, 2:45 PM CST

Gambol Pet Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202592.7094.7292.3093.7993.790.65%1,665,600
Sep 25, 202592.0494.0991.5793.1893.180.76%1,835,693
Sep 24, 202592.0093.4091.5992.4892.48-0.02%1,675,788
Sep 23, 202591.3192.8591.1292.5092.501.03%1,369,001
Sep 22, 202593.4193.4291.0091.5691.56-2.78%1,796,674
Sep 19, 202592.2594.1891.1094.1894.181.00%2,110,427
Sep 18, 202595.5195.9392.0093.2593.25-2.92%3,821,153
Sep 17, 202593.7698.5993.5196.0596.052.60%3,642,576
Sep 16, 202593.3494.2893.2093.6293.620.29%1,718,641
Sep 15, 202595.5096.2093.1793.3593.35-2.61%2,788,022
Sep 12, 202597.9997.9995.6195.8595.85-1.52%1,916,860
Sep 11, 202596.9099.4696.1097.3397.330.07%1,896,338
Sep 10, 202598.4399.4495.8197.2697.26-1.86%2,703,083
Sep 9, 202598.40101.5598.0099.1098.850.44%3,517,550
Sep 8, 202599.33100.7097.2098.6798.42-1.63%2,697,409
Sep 5, 202598.67100.7594.59100.30100.051.36%4,596,832
Sep 4, 202594.10101.4593.4498.9598.705.15%4,902,037
Sep 3, 202597.7399.0093.7194.1093.86-4.04%2,716,934
Sep 2, 202598.65101.5097.5098.0697.81-0.59%3,345,765
Sep 1, 202597.75101.3195.3598.6498.391.07%4,012,130
Aug 29, 202593.9498.0093.9097.6097.353.30%4,618,472
Aug 28, 202594.0395.7591.8994.4894.240.16%3,160,326
Aug 27, 202596.0096.8994.2594.3394.09-1.46%2,787,952
Aug 26, 202596.04100.3395.2795.7395.49-1.21%4,943,097
Aug 25, 202595.5097.3094.9096.9096.662.03%3,594,085
Aug 22, 202596.0096.4694.2394.9794.73-1.58%3,657,536
Aug 21, 202597.0097.5095.5096.4996.25-0.40%2,732,575
Aug 20, 202594.7297.4794.2596.8896.641.34%2,823,368
Aug 19, 202595.5397.5094.8395.6095.360.41%2,959,934
Aug 18, 202594.2095.9993.5095.2194.971.02%2,098,000
Aug 15, 202594.6194.6693.3894.2594.01-0.29%2,500,688
Aug 14, 202596.3796.8894.4294.5294.28-1.92%2,284,736
Aug 13, 202597.2297.7995.6496.3796.13-0.85%2,191,804
Aug 12, 202593.8898.3593.8897.2096.953.40%3,508,074
Aug 11, 202594.3395.3092.9294.0093.76-0.35%2,572,214
Aug 8, 202596.0997.1094.0694.3394.09-2.79%2,340,595
Aug 7, 202592.5098.7092.1197.0496.804.65%5,852,519
Aug 6, 202592.1492.9389.5192.7392.500.64%2,960,563
Aug 5, 202592.1593.8791.4292.1491.91-0.38%1,712,826
Aug 4, 202590.0993.4990.0992.4992.262.09%2,694,356
Aug 1, 202590.0090.9989.5290.6090.370.24%1,553,942
Jul 31, 202591.5791.6090.0390.3890.15-1.58%2,536,964
Jul 30, 202591.2392.6090.6291.8391.600.50%2,509,050
Jul 29, 202592.5993.1790.0891.3791.14-1.76%2,979,321
Jul 28, 202593.3094.1391.0193.0192.78-0.30%3,324,214
Jul 25, 202592.8096.8592.7693.2993.050.42%4,236,317
Jul 24, 202594.2494.6992.4692.9092.67-1.50%2,452,255
Jul 23, 202593.8095.1392.3194.3194.070.14%2,305,298
Jul 22, 202595.5695.9993.8094.1893.94-1.60%2,744,600
Jul 21, 202590.8996.5590.5395.7195.474.97%5,432,710