Stock listing
Shenzhen:301498 Gambol Pet Group Co. Ltd. (乖宝宠物) 股价
Follow Gambol Pet Group Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301498
¥37.08 CNY +1.15 (+3.2%)
Close on Nov 3, 2026
- Day range
- ¥35.80 – ¥37.69 CNYNov 3, 2026
- Volume
- 5.56M sharesNov 3, 2026
- Market cap
- ¥14.85B CNYAt the close on Nov 3, 2026 · price × 400.5M shares outstanding
- 52-week range
- ¥33.40 – ¥78.60 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥182.0M CNYMedian day 4.14M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:301498 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥37.08 | +1.15 | +3.2% | ¥35.90 | ¥37.69 | ¥35.80 | 5,562,199 | |
| ¥35.93 | +1.63 | +4.8% | ¥34.35 | ¥36.89 | ¥33.97 | 5,435,290 | |
| ¥34.30 | +0.45 | +1.3% | ¥33.80 | ¥34.92 | ¥33.53 | 3,699,500 | |
| ¥33.85 | +0.01 | 0.0% | ¥33.56 | ¥34.26 | ¥33.40 | 2,753,175 | |
| ¥33.84 | -0.95 | -2.7% | ¥34.71 | ¥34.79 | ¥33.61 | 3,552,688 | |
| ¥34.79 | -2.24 | -6.0% | ¥35.12 | ¥36.90 | ¥34.79 | 4,542,239 | |
| ¥37.03 | +0.56 | +1.5% | ¥35.95 | ¥37.24 | ¥35.95 | 3,304,422 | |
| ¥36.47 | +1.14 | +3.2% | ¥35.12 | ¥36.65 | ¥34.98 | 4,143,600 | |
| ¥35.33 | -1.50 | -4.1% | ¥36.60 | ¥36.70 | ¥35.33 | 4,288,600 | |
| ¥36.83 | -1.24 | -3.3% | ¥37.81 | ¥38.10 | ¥36.60 | 5,524,056 | |
| ¥38.07 | -0.12 | -0.3% | ¥37.81 | ¥38.42 | ¥37.53 | 3,196,338 | |
| ¥38.19 | +0.44 | +1.2% | ¥37.81 | ¥38.50 | ¥37.40 | 2,835,720 | |
| ¥37.75 | +0.64 | +1.7% | ¥37.81 | ¥38.47 | ¥37.38 | 3,905,800 | |
| ¥37.11 | -0.95 | -2.5% | ¥37.66 | ¥38.99 | ¥36.88 | 4,423,105 | |
| ¥38.06 | -0.51 | -1.3% | ¥38.50 | ¥38.68 | ¥37.70 | 2,721,616 | |
| ¥38.57 | -0.63 | -1.6% | ¥39.20 | ¥39.20 | ¥38.31 | 3,571,119 | |
| ¥39.20 | -0.58 | -1.5% | ¥39.52 | ¥39.94 | ¥38.44 | 3,682,669 | |
| ¥39.78 | +0.51 | +1.3% | ¥39.40 | ¥39.91 | ¥38.25 | 5,384,100 | |
| ¥39.27 | +0.53 | +1.4% | ¥38.71 | ¥40.12 | ¥38.60 | 5,409,179 | |
| ¥38.74 | +0.21 | +0.5% | ¥38.50 | ¥39.16 | ¥38.30 | 2,881,575 | |
| ¥38.53 | -0.45 | -1.2% | ¥38.83 | ¥39.05 | ¥38.15 | 2,782,382 | |
| ¥38.98 | -0.69 | -1.7% | ¥39.84 | ¥40.35 | ¥38.85 | 3,915,000 | |
| ¥39.67 | -0.45 | -1.1% | ¥40.00 | ¥40.70 | ¥39.59 | 3,205,750 | |
| ¥40.12 | -1.28 | -3.1% | ¥41.19 | ¥41.77 | ¥40.02 | 4,533,032 | |
| ¥41.40 | +0.13 | +0.3% | ¥41.42 | ¥42.42 | ¥40.95 | 7,747,844 | |
| ¥41.27 | +4.09 | +11.0% | ¥37.33 | ¥41.47 | ¥37.12 | 11,141,402 | |
| ¥37.18 | -0.05 | -0.1% | ¥37.21 | ¥37.74 | ¥37.09 | 3,307,406 | |
| ¥37.23 | -0.18 | -0.5% | ¥37.25 | ¥37.62 | ¥37.03 | 1,946,227 | |
| ¥37.41 | +0.03 | +0.1% | ¥37.29 | ¥37.60 | ¥36.83 | 1,884,303 | |
| ¥37.38 | +0.14 | +0.4% | ¥37.20 | ¥37.94 | ¥36.87 | 2,544,400 | |
| ¥37.24 | +0.10 | +0.3% | ¥36.85 | ¥37.46 | ¥36.84 | 2,012,000 | |
| ¥37.14 | -1.08 | -2.8% | ¥38.07 | ¥38.27 | ¥36.82 | 3,465,511 | |
| ¥38.22 | -0.86 | -2.2% | ¥38.87 | ¥39.00 | ¥38.21 | 2,777,322 | |
| ¥39.08 | -1.27 | -3.1% | ¥40.10 | ¥40.11 | ¥38.98 | 3,651,300 | |
| ¥40.35 | +0.56 | +1.4% | ¥39.74 | ¥40.69 | ¥39.55 | 4,352,700 | |
| ¥39.79 | +0.51 | +1.3% | ¥39.02 | ¥39.95 | ¥39.02 | 4,223,298 | |
| ¥39.28 | +0.60 | +1.6% | ¥38.57 | ¥39.87 | ¥38.43 | 4,846,241 | |
| ¥38.68 | -0.72 | -1.8% | ¥39.31 | ¥39.96 | ¥38.44 | 3,857,903 | |
| ¥39.40 | +0.30 | +0.8% | ¥39.11 | ¥39.69 | ¥38.79 | 4,180,000 | |
| ¥39.10 | +0.83 | +2.2% | ¥38.52 | ¥39.59 | ¥38.40 | 4,247,189 | |
| ¥38.27 | -0.46 | -1.2% | ¥38.65 | ¥38.92 | ¥38.02 | 2,467,900 | |
| ¥38.73 | +0.09 | +0.2% | ¥38.40 | ¥39.20 | ¥38.40 | 2,564,085 | |
| ¥38.64 | +0.34 | +0.9% | ¥37.88 | ¥39.00 | ¥37.67 | 4,183,761 | |
| ¥38.30 | -0.62 | -1.6% | ¥39.05 | ¥39.20 | ¥38.30 | 3,236,361 | |
| ¥38.92 | +1.15 | +3.0% | ¥37.77 | ¥39.11 | ¥37.71 | 4,118,502 | |
| ¥37.77 | -0.64 | -1.7% | ¥38.43 | ¥38.48 | ¥37.50 | 2,958,265 | |
| ¥38.41 | -0.89 | -2.3% | ¥39.20 | ¥39.20 | ¥38.22 | 3,389,812 | |
| ¥39.30 | +0.05 | +0.1% | ¥39.70 | ¥39.90 | ¥38.98 | 3,499,499 | |
| ¥39.25 | -1.68 | -4.1% | ¥40.90 | ¥41.06 | ¥39.22 | 4,947,401 | |
| ¥40.93 | +0.24 | +0.6% | ¥40.49 | ¥41.60 | ¥40.05 | 6,167,429 | |
| ¥40.69 | -0.39 | -0.9% | ¥40.96 | ¥41.03 | ¥40.17 | 4,382,990 | |
| ¥41.08 | -1.47 | -3.5% | ¥42.35 | ¥42.50 | ¥40.77 | 6,570,646 | |
| ¥42.55 | -1.23 | -2.8% | ¥43.79 | ¥43.95 | ¥42.51 | 6,226,030 | |
| ¥43.78 | +0.85 | +2.0% | ¥42.80 | ¥45.08 | ¥42.62 | 8,981,484 | |
| ¥42.93 | -0.83 | -1.9% | ¥43.54 | ¥44.46 | ¥42.92 | 6,731,328 | |
| ¥43.76 | +0.87 | +2.0% | ¥42.85 | ¥44.18 | ¥42.50 | 9,209,751 | |
| ¥42.89 | +0.71 | +1.7% | ¥42.02 | ¥43.13 | ¥41.81 | 8,788,721 | |
| ¥42.18 | -0.87 | -2.0% | ¥43.29 | ¥43.49 | ¥41.61 | 8,295,737 | |
| ¥43.05 | -0.11 | -0.3% | ¥43.15 | ¥43.99 | ¥42.70 | 7,925,230 | |
| ¥43.16 | -0.44 | -1.0% | ¥43.60 | ¥44.19 | ¥42.87 | 6,504,795 | |
| ¥43.60 | -0.86 | -1.9% | ¥44.23 | ¥44.80 | ¥43.06 | 7,275,438 |
- Ticker
- Shenzhen:301498
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Nov 21, 2025
Gambol Pet To Invest In Pet Food Project In New Zealand
Latest news
Gambol Pet To Invest In Pet Food Project In New Zealand
Nov 21, 2025
Closed ¥67.81 (+1.0%) on Nov 24, 2025
Gambol Pet Group Co. Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 1 in the last 12 months · 1 in all · newest Nov 21, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Gambol Pet Group Co. Ltd.