Gambol Pet Group Co., Ltd. (SHE:301498)
China
· Delayed Price · Currency is CNY 57.54
-2.17 (-3.63%)
At close: Mar 9, 2026
Gambol Pet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 59.50 | 59.66 | 57.08 | 57.54 | 57.54 | -3.63% | 3,603,700 |
| Mar 6, 2026 | 57.88 | 59.89 | 57.35 | 59.71 | 59.71 | 2.59% | 2,393,700 |
| Mar 5, 2026 | 58.88 | 59.98 | 57.77 | 58.20 | 58.20 | 0.17% | 2,073,260 |
| Mar 4, 2026 | 59.55 | 59.56 | 58.00 | 58.10 | 58.10 | -1.96% | 2,438,400 |
| Mar 3, 2026 | 59.12 | 60.85 | 59.10 | 59.26 | 59.26 | -0.17% | 2,123,284 |
| Mar 2, 2026 | 60.98 | 61.02 | 59.00 | 59.36 | 59.36 | -3.75% | 3,329,500 |
| Feb 27, 2026 | 61.44 | 62.16 | 61.16 | 61.67 | 61.67 | 0.37% | 1,387,964 |
| Feb 26, 2026 | 61.94 | 61.99 | 60.98 | 61.44 | 61.44 | -0.57% | 1,309,300 |
| Feb 25, 2026 | 61.21 | 61.97 | 61.00 | 61.79 | 61.79 | 1.30% | 1,621,900 |
| Feb 24, 2026 | 61.37 | 61.49 | 60.75 | 61.00 | 61.00 | 0.30% | 1,614,238 |
| Feb 13, 2026 | 62.30 | 62.30 | 60.81 | 60.82 | 60.82 | -1.68% | 2,032,900 |
| Feb 12, 2026 | 64.45 | 64.46 | 61.81 | 61.86 | 61.86 | -2.51% | 3,200,156 |
| Feb 11, 2026 | 63.81 | 63.94 | 62.94 | 63.45 | 63.45 | -0.55% | 2,231,147 |
| Feb 10, 2026 | 64.04 | 64.39 | 63.69 | 63.80 | 63.80 | -0.31% | 1,935,600 |
| Feb 9, 2026 | 65.69 | 65.77 | 63.80 | 64.00 | 64.00 | -2.72% | 3,223,567 |
| Feb 6, 2026 | 65.00 | 66.48 | 64.65 | 65.79 | 65.79 | 0.34% | 2,917,679 |
| Feb 5, 2026 | 62.49 | 67.83 | 61.00 | 65.57 | 65.57 | 2.77% | 6,116,484 |
| Feb 4, 2026 | 63.36 | 63.86 | 62.67 | 63.80 | 63.80 | 0.69% | 1,994,908 |
| Feb 3, 2026 | 65.24 | 65.78 | 62.01 | 63.36 | 63.36 | -2.75% | 5,211,478 |
| Feb 2, 2026 | 66.66 | 67.56 | 65.01 | 65.15 | 65.15 | -1.87% | 2,624,599 |
| Jan 30, 2026 | 67.00 | 68.20 | 66.35 | 66.39 | 66.39 | -1.35% | 2,630,473 |
| Jan 29, 2026 | 67.00 | 68.06 | 65.95 | 67.30 | 67.30 | 0.34% | 3,765,955 |
| Jan 28, 2026 | 68.50 | 68.80 | 66.83 | 67.07 | 67.07 | -2.02% | 2,888,414 |
| Jan 27, 2026 | 69.95 | 69.95 | 67.47 | 68.45 | 68.45 | -1.95% | 3,491,550 |
| Jan 26, 2026 | 71.33 | 71.86 | 69.45 | 69.81 | 69.81 | -2.13% | 3,364,391 |
| Jan 23, 2026 | 70.66 | 72.28 | 70.38 | 71.33 | 71.33 | 0.85% | 3,087,501 |
| Jan 22, 2026 | 72.25 | 72.62 | 70.09 | 70.73 | 70.73 | -2.31% | 3,892,731 |
| Jan 21, 2026 | 71.74 | 72.90 | 70.85 | 72.40 | 72.40 | 0.92% | 4,467,979 |
| Jan 20, 2026 | 71.26 | 74.25 | 71.26 | 71.74 | 71.74 | -0.03% | 5,755,353 |
| Jan 19, 2026 | 68.94 | 72.55 | 68.66 | 71.76 | 71.76 | 4.09% | 8,145,328 |
| Jan 16, 2026 | 68.19 | 69.19 | 67.70 | 68.94 | 68.94 | 1.32% | 3,726,906 |
| Jan 15, 2026 | 68.02 | 68.75 | 67.33 | 68.04 | 68.04 | -0.67% | 3,128,400 |
| Jan 14, 2026 | 67.72 | 70.24 | 67.33 | 68.50 | 68.50 | 1.47% | 5,660,942 |
| Jan 13, 2026 | 69.00 | 69.37 | 67.22 | 67.51 | 67.51 | -2.36% | 3,555,095 |
| Jan 12, 2026 | 67.18 | 69.50 | 66.61 | 69.14 | 69.14 | 2.75% | 5,463,623 |
| Jan 9, 2026 | 66.98 | 67.48 | 66.20 | 67.29 | 67.29 | 0.43% | 3,097,034 |
| Jan 8, 2026 | 67.00 | 67.99 | 66.68 | 67.00 | 67.00 | -0.37% | 1,961,900 |
| Jan 7, 2026 | 67.00 | 67.58 | 66.60 | 67.25 | 67.25 | 0.24% | 2,493,700 |
| Jan 6, 2026 | 66.15 | 67.19 | 65.70 | 67.09 | 67.09 | 1.65% | 3,397,516 |
| Jan 5, 2026 | 65.16 | 66.28 | 64.71 | 66.00 | 66.00 | 1.30% | 2,621,746 |
| Dec 31, 2025 | 66.15 | 66.51 | 65.05 | 65.15 | 65.15 | -1.53% | 2,416,500 |
| Dec 30, 2025 | 66.50 | 66.88 | 66.03 | 66.16 | 66.16 | -0.36% | 2,019,981 |
| Dec 29, 2025 | 67.75 | 69.03 | 66.11 | 66.40 | 66.40 | -2.06% | 4,236,816 |
| Dec 26, 2025 | 68.30 | 68.36 | 67.51 | 67.80 | 67.80 | -0.86% | 1,926,340 |
| Dec 25, 2025 | 67.52 | 68.78 | 67.29 | 68.39 | 68.39 | 1.32% | 2,443,013 |
| Dec 24, 2025 | 67.78 | 68.09 | 67.29 | 67.50 | 67.50 | -0.62% | 2,085,207 |
| Dec 23, 2025 | 69.34 | 69.72 | 67.64 | 67.92 | 67.92 | -2.54% | 3,184,349 |
| Dec 22, 2025 | 71.12 | 71.12 | 69.50 | 69.69 | 69.69 | -1.43% | 3,015,775 |
| Dec 19, 2025 | 69.44 | 71.15 | 69.09 | 70.70 | 70.70 | 1.87% | 3,206,307 |
| Dec 18, 2025 | 68.91 | 71.20 | 68.90 | 69.40 | 69.40 | -0.17% | 3,757,508 |
| Dec 17, 2025 | 67.45 | 70.51 | 65.15 | 69.52 | 69.52 | 3.53% | 5,662,269 |
| Dec 16, 2025 | 67.00 | 67.51 | 66.55 | 67.15 | 67.15 | 0.03% | 1,820,422 |
| Dec 15, 2025 | 69.10 | 70.28 | 67.00 | 67.13 | 67.13 | -3.03% | 3,450,464 |
| Dec 12, 2025 | 69.50 | 70.75 | 67.58 | 69.23 | 69.23 | -0.50% | 6,464,253 |
| Dec 11, 2025 | 70.00 | 70.35 | 68.89 | 69.58 | 69.58 | -0.23% | 2,810,711 |
| Dec 10, 2025 | 66.59 | 70.38 | 66.54 | 69.74 | 69.74 | 4.59% | 5,284,876 |
| Dec 9, 2025 | 67.61 | 68.16 | 66.50 | 66.68 | 66.68 | -1.40% | 1,469,900 |
| Dec 8, 2025 | 67.42 | 68.60 | 67.15 | 67.63 | 67.63 | 0.31% | 1,772,376 |
| 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 |