Gambol Pet Group Co., Ltd. (SHE:301498)
China
· Delayed Price · Currency is CNY 67.42
0.00 (0.00%)
At close: Dec 5, 2025
Gambol Pet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.50 | 67.50 | 66.00 | 67.42 | 67.42 | - | 1,525,287 |
| Dec 4, 2025 | 68.36 | 68.70 | 67.31 | 67.42 | 67.42 | -1.38% | 1,307,648 |
| Dec 3, 2025 | 69.45 | 69.49 | 68.20 | 68.36 | 68.36 | -1.14% | 1,387,020 |
| Dec 2, 2025 | 69.54 | 69.54 | 68.77 | 69.15 | 69.15 | -0.56% | 1,078,369 |
| Dec 1, 2025 | 68.78 | 69.72 | 68.30 | 69.54 | 69.54 | 1.10% | 2,231,385 |
| Nov 28, 2025 | 68.34 | 69.10 | 67.77 | 68.78 | 68.78 | 0.56% | 2,077,057 |
| Nov 27, 2025 | 68.89 | 70.62 | 68.30 | 68.40 | 68.40 | -0.09% | 2,073,891 |
| Nov 26, 2025 | 68.30 | 69.98 | 68.20 | 68.46 | 68.46 | 0.23% | 1,729,128 |
| Nov 25, 2025 | 67.87 | 68.87 | 67.30 | 68.30 | 68.30 | 0.72% | 2,162,637 |
| Nov 24, 2025 | 67.17 | 68.32 | 66.66 | 67.81 | 67.81 | 0.97% | 2,420,222 |
| Nov 21, 2025 | 68.97 | 69.59 | 67.15 | 67.16 | 67.16 | -3.03% | 2,805,896 |
| Nov 20, 2025 | 71.21 | 71.49 | 69.02 | 69.26 | 69.26 | -2.79% | 2,817,994 |
| Nov 19, 2025 | 71.94 | 72.48 | 71.04 | 71.25 | 71.25 | -0.90% | 1,605,935 |
| Nov 18, 2025 | 72.54 | 72.54 | 71.51 | 71.90 | 71.90 | -0.99% | 2,071,673 |
| Nov 17, 2025 | 72.01 | 73.50 | 71.76 | 72.62 | 72.62 | 0.54% | 3,300,093 |
| Nov 14, 2025 | 71.53 | 73.32 | 71.50 | 72.23 | 72.23 | -0.03% | 3,924,300 |
| Nov 13, 2025 | 75.39 | 76.00 | 71.50 | 72.25 | 72.25 | -5.00% | 7,964,913 |
| Nov 12, 2025 | 77.91 | 78.60 | 76.05 | 76.05 | 76.05 | -2.34% | 2,554,195 |
| Nov 11, 2025 | 76.88 | 78.09 | 76.26 | 77.87 | 77.87 | 0.61% | 2,738,322 |
| Nov 10, 2025 | 75.47 | 78.18 | 75.08 | 77.40 | 77.40 | 1.84% | 3,735,081 |
| Nov 7, 2025 | 73.90 | 77.61 | 73.69 | 76.00 | 76.00 | 2.29% | 5,791,757 |
| Nov 6, 2025 | 73.75 | 74.65 | 72.62 | 74.30 | 74.30 | 0.75% | 3,895,973 |
| Nov 5, 2025 | 71.07 | 74.70 | 71.03 | 73.75 | 73.75 | 2.80% | 5,108,673 |
| Nov 4, 2025 | 73.10 | 73.50 | 71.00 | 71.74 | 71.74 | -1.86% | 2,382,570 |
| Nov 3, 2025 | 72.73 | 73.25 | 71.64 | 73.10 | 73.10 | 0.51% | 2,679,200 |
| Oct 31, 2025 | 72.07 | 73.08 | 71.54 | 72.73 | 72.73 | 1.20% | 2,878,901 |
| Oct 30, 2025 | 73.22 | 73.57 | 71.80 | 71.87 | 71.87 | -2.12% | 3,312,490 |
| Oct 29, 2025 | 72.42 | 73.58 | 71.13 | 73.43 | 73.43 | 1.12% | 3,941,805 |
| Oct 28, 2025 | 70.43 | 73.15 | 70.17 | 72.62 | 72.62 | 3.04% | 6,481,771 |
| Oct 27, 2025 | 72.07 | 72.53 | 70.34 | 70.48 | 70.48 | -2.04% | 6,400,437 |
| Oct 24, 2025 | 73.25 | 74.00 | 71.38 | 71.95 | 71.95 | -1.77% | 7,325,966 |
| Oct 23, 2025 | 81.40 | 81.40 | 72.20 | 73.25 | 73.25 | -14.42% | 10,995,780 |
| Oct 22, 2025 | 88.67 | 88.99 | 85.26 | 85.59 | 85.59 | -3.98% | 3,486,713 |
| Oct 21, 2025 | 88.74 | 89.50 | 87.27 | 89.14 | 89.14 | 0.45% | 1,964,023 |
| Oct 20, 2025 | 90.61 | 91.37 | 87.76 | 88.74 | 88.74 | -2.12% | 2,352,198 |
| Oct 17, 2025 | 92.70 | 93.00 | 90.50 | 90.66 | 90.66 | -2.20% | 1,956,409 |
| Oct 16, 2025 | 94.35 | 95.18 | 92.50 | 92.70 | 92.70 | -1.90% | 1,333,009 |
| Oct 15, 2025 | 91.52 | 95.49 | 90.69 | 94.50 | 94.50 | 3.28% | 2,915,191 |
| Oct 14, 2025 | 93.94 | 94.15 | 91.00 | 91.50 | 91.50 | -3.17% | 2,677,486 |
| Oct 13, 2025 | 91.98 | 95.50 | 91.75 | 94.50 | 94.50 | 0.71% | 1,731,338 |
| Oct 10, 2025 | 92.20 | 95.50 | 92.01 | 93.83 | 93.83 | 1.02% | 2,229,945 |
| Oct 9, 2025 | 93.23 | 93.70 | 89.55 | 92.88 | 92.88 | -1.12% | 2,102,771 |
| Sep 30, 2025 | 92.65 | 95.29 | 92.00 | 93.93 | 93.93 | 1.47% | 2,223,470 |
| Sep 29, 2025 | 93.68 | 93.79 | 91.65 | 92.57 | 92.57 | -1.30% | 1,246,200 |
| Sep 26, 2025 | 92.70 | 94.72 | 92.30 | 93.79 | 93.79 | 0.65% | 1,665,600 |
| Sep 25, 2025 | 92.04 | 94.09 | 91.57 | 93.18 | 93.18 | 0.76% | 1,835,693 |
| Sep 24, 2025 | 92.00 | 93.40 | 91.59 | 92.48 | 92.48 | -0.02% | 1,675,788 |
| Sep 23, 2025 | 91.31 | 92.85 | 91.12 | 92.50 | 92.50 | 1.03% | 1,353,701 |
| Sep 22, 2025 | 93.41 | 93.42 | 91.00 | 91.56 | 91.56 | -2.78% | 1,796,674 |
| Sep 19, 2025 | 92.25 | 94.18 | 91.10 | 94.18 | 94.18 | 1.00% | 2,109,727 |
| Sep 18, 2025 | 95.51 | 95.93 | 92.00 | 93.25 | 93.25 | -2.92% | 3,821,153 |
| Sep 17, 2025 | 93.76 | 98.59 | 93.51 | 96.05 | 96.05 | 2.60% | 3,642,576 |
| Sep 16, 2025 | 93.34 | 94.28 | 93.20 | 93.62 | 93.62 | 0.29% | 1,718,641 |
| Sep 15, 2025 | 95.50 | 96.20 | 93.17 | 93.35 | 93.35 | -2.61% | 2,765,122 |
| Sep 12, 2025 | 97.99 | 97.99 | 95.61 | 95.85 | 95.85 | -1.52% | 1,904,060 |
| Sep 11, 2025 | 96.90 | 99.46 | 96.10 | 97.33 | 97.33 | 0.07% | 1,872,338 |
| Sep 10, 2025 | 98.43 | 99.44 | 95.81 | 97.26 | 97.26 | -1.86% | 2,703,083 |
| Sep 9, 2025 | 98.40 | 101.55 | 98.00 | 99.10 | 98.85 | 0.44% | 3,517,550 |
| Sep 8, 2025 | 99.33 | 100.70 | 97.20 | 98.67 | 98.42 | -1.63% | 2,697,409 |
| Sep 5, 2025 | 98.67 | 100.75 | 94.59 | 100.30 | 100.05 | 1.36% | 4,596,732 |
| Sep 4, 2025 | 94.10 | 101.45 | 93.44 | 98.95 | 98.70 | 5.15% | 4,902,037 |
| Sep 3, 2025 | 97.73 | 99.00 | 93.71 | 94.10 | 93.86 | -4.04% | 2,716,734 |
| Sep 2, 2025 | 98.65 | 101.50 | 97.50 | 98.06 | 97.81 | -0.59% | 3,345,765 |
| Sep 1, 2025 | 97.75 | 101.31 | 95.35 | 98.64 | 98.39 | 1.07% | 4,012,030 |
| Aug 29, 2025 | 93.94 | 98.00 | 93.90 | 97.60 | 97.35 | 3.30% | 4,618,172 |
| Aug 28, 2025 | 94.03 | 95.75 | 91.89 | 94.48 | 94.24 | 0.16% | 3,160,326 |
| Aug 27, 2025 | 96.00 | 96.89 | 94.25 | 94.33 | 94.09 | -1.46% | 2,787,952 |
| Aug 26, 2025 | 96.04 | 100.33 | 95.27 | 95.73 | 95.49 | -1.21% | 4,942,897 |
| Aug 25, 2025 | 95.50 | 97.30 | 94.90 | 96.90 | 96.66 | 2.03% | 3,594,085 |
| Aug 22, 2025 | 96.00 | 96.46 | 94.23 | 94.97 | 94.73 | -1.58% | 3,657,536 |
| Aug 21, 2025 | 97.00 | 97.50 | 95.50 | 96.49 | 96.25 | -0.40% | 2,732,575 |
| Aug 20, 2025 | 94.72 | 97.47 | 94.25 | 96.88 | 96.64 | 1.34% | 2,823,168 |
| Aug 19, 2025 | 95.53 | 97.50 | 94.83 | 95.60 | 95.36 | 0.41% | 2,959,934 |
| Aug 18, 2025 | 94.20 | 95.99 | 93.50 | 95.21 | 94.97 | 1.02% | 2,098,000 |
| Aug 15, 2025 | 94.61 | 94.66 | 93.38 | 94.25 | 94.01 | -0.29% | 2,500,688 |
| Aug 14, 2025 | 96.37 | 96.88 | 94.42 | 94.52 | 94.28 | -1.92% | 2,284,736 |
| Aug 13, 2025 | 97.22 | 97.79 | 95.64 | 96.37 | 96.13 | -0.85% | 2,191,704 |
| Aug 12, 2025 | 93.88 | 98.35 | 93.88 | 97.20 | 96.95 | 3.40% | 3,508,074 |
| Aug 11, 2025 | 94.33 | 95.30 | 92.92 | 94.00 | 93.76 | -0.35% | 2,572,214 |
| Aug 8, 2025 | 96.09 | 97.10 | 94.06 | 94.33 | 94.09 | -2.79% | 2,340,495 |
| Aug 7, 2025 | 92.50 | 98.70 | 92.11 | 97.04 | 96.80 | 4.65% | 5,852,506 |
| Aug 6, 2025 | 92.14 | 92.93 | 89.51 | 92.73 | 92.50 | 0.64% | 2,960,563 |
| Aug 5, 2025 | 92.15 | 93.87 | 91.42 | 92.14 | 91.91 | -0.38% | 1,712,626 |
| Aug 4, 2025 | 90.09 | 93.49 | 90.09 | 92.49 | 92.26 | 2.09% | 2,694,356 |
| Aug 1, 2025 | 90.00 | 90.99 | 89.52 | 90.60 | 90.37 | 0.24% | 1,553,942 |
| Jul 31, 2025 | 91.57 | 91.60 | 90.03 | 90.38 | 90.15 | -1.58% | 2,536,964 |
| Jul 30, 2025 | 91.23 | 92.60 | 90.62 | 91.83 | 91.60 | 0.50% | 2,509,050 |
| Jul 29, 2025 | 92.59 | 93.17 | 90.08 | 91.37 | 91.14 | -1.76% | 2,979,321 |
| Jul 28, 2025 | 93.30 | 94.13 | 91.01 | 93.01 | 92.78 | -0.30% | 3,324,214 |
| Jul 25, 2025 | 92.80 | 96.85 | 92.76 | 93.29 | 93.05 | 0.42% | 4,236,317 |
| Jul 24, 2025 | 94.24 | 94.69 | 92.46 | 92.90 | 92.67 | -1.50% | 2,452,255 |
| Jul 23, 2025 | 93.80 | 95.13 | 92.31 | 94.31 | 94.07 | 0.14% | 2,305,298 |
| Jul 22, 2025 | 95.56 | 95.99 | 93.80 | 94.18 | 93.94 | -1.60% | 2,744,600 |
| Jul 21, 2025 | 90.89 | 96.55 | 90.53 | 95.71 | 95.47 | 4.97% | 5,432,710 |
| Jul 18, 2025 | 90.78 | 92.20 | 90.20 | 91.18 | 90.95 | -0.31% | 2,304,335 |
| Jul 17, 2025 | 91.71 | 93.60 | 89.89 | 91.46 | 91.23 | -0.26% | 3,870,650 |
| Jul 16, 2025 | 92.20 | 94.30 | 91.66 | 91.70 | 91.47 | -0.69% | 4,030,347 |
| Jul 15, 2025 | 92.10 | 93.41 | 91.10 | 92.34 | 92.11 | 0.26% | 3,295,413 |
| Jul 14, 2025 | 91.99 | 92.80 | 89.80 | 92.10 | 91.87 | 0.12% | 4,045,318 |
| Jul 11, 2025 | 95.40 | 96.07 | 91.64 | 91.99 | 91.76 | -4.18% | 8,592,369 |