KLG Stock +78.58% In 3 Months Since We Picked KLG Stock +78.58% In 3 Months Since We Picked Unlock All Top Buy Picks
¥13.58
-0.180 (-1.31%)
At Close: Apr 26, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥10.82 ¥15.08 Friday, 26th Apr 2024 300673.SZ stock ended at ¥13.58. This is 1.31% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 14.33% from a day low at ¥12.14 to a day high of ¥13.88.
90 days ¥8.82 ¥15.08
52 weeks ¥8.82 ¥15.39

Historical Petpal Pet Nutrition Technology Co Ltd prices

Date Open High Low Close Volume
Apr 26, 2024 ¥12.14 ¥13.88 ¥12.14 ¥13.58 6 889 186
Apr 25, 2024 ¥12.14 ¥14.39 ¥12.14 ¥13.76 10 409 050
Apr 24, 2024 ¥12.14 ¥15.08 ¥12.14 ¥14.54 20 246 556
Apr 23, 2024 ¥12.14 ¥12.95 ¥12.14 ¥12.85 5 109 890
Apr 22, 2024 ¥12.14 ¥12.90 ¥12.14 ¥12.83 5 251 680
Apr 19, 2024 ¥11.99 ¥12.34 ¥11.83 ¥12.29 3 033 190
Apr 18, 2024 ¥11.99 ¥12.59 ¥11.99 ¥12.15 4 547 910
Apr 17, 2024 ¥11.99 ¥12.11 ¥11.36 ¥12.06 3 791 190
Apr 16, 2024 ¥11.99 ¥11.99 ¥11.18 ¥11.35 3 369 450
Apr 15, 2024 ¥11.99 ¥12.38 ¥11.29 ¥11.67 5 384 350
Apr 12, 2024 ¥11.84 ¥12.28 ¥11.84 ¥12.12 2 702 600
Apr 11, 2024 ¥11.84 ¥12.26 ¥11.74 ¥11.98 2 371 940
Apr 10, 2024 ¥11.84 ¥12.64 ¥11.84 ¥11.96 4 149 140
Apr 09, 2024 ¥11.84 ¥12.19 ¥11.54 ¥12.17 2 821 400
Apr 08, 2024 ¥11.84 ¥11.91 ¥11.65 ¥11.67 2 033 150
Apr 03, 2024 ¥11.02 ¥11.95 ¥11.02 ¥11.90 2 927 680
Apr 02, 2024 ¥11.02 ¥11.85 ¥11.02 ¥11.83 3 293 480
Apr 01, 2024 ¥11.02 ¥11.60 ¥11.02 ¥11.48 2 750 699
Mar 29, 2024 ¥11.13 ¥11.32 ¥11.01 ¥11.32 2 473 839
Mar 28, 2024 ¥11.13 ¥11.27 ¥10.82 ¥11.02 2 687 020
Mar 27, 2024 ¥11.13 ¥11.32 ¥10.90 ¥11.05 2 261 900
Mar 26, 2024 ¥11.13 ¥11.39 ¥10.89 ¥11.07 2 179 500
Mar 25, 2024 ¥11.60 ¥11.67 ¥11.06 ¥11.10 2 206 672
Mar 22, 2024 ¥11.82 ¥11.93 ¥11.42 ¥11.66 1 950 700
Mar 21, 2024 ¥11.79 ¥11.95 ¥11.63 ¥11.81 1 909 342
Click to get the best stock tips daily for free!

About Petpal Pet Nutrition Technology Co Ltd

Petpal Pet Nutrition Technology Co., Ltd. engages in the production and sales of pet food related products in China. It offers animal skin and plant chew products; dry and wet pet foods; nutritious meat snacks; and bird food, edible small animal toys, baked biscuits, and other products. The company was founded in 2002 and is based in Wenzhou, China.... 300673.SZ Profile

Golden Star

Ticker Date Change Price
DHT Apr 24 2.04% $11.28
MLI Apr 19 9.66% $52.28
LPLA Apr 19 1.42% $262.59
DOOR Apr 18 0.167% $131.39
LNG Apr 17 1.49% $156.81
FCN Apr 16 1.80% $207.62
ELV Apr 16 5.97% $506.97
AKR Apr 05 4.78% $16.53
ITCI Apr 05 7.04% $68.44
VSTS Apr 04 0.425% $18.82
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT