14-day Premium Trial Subscription Try For FreeTry Free
¥14.37
-0.0600 (-0.416%)
At Close: May 07, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥0.0060 ¥169.56 Tuesday, 7th May 2024 300673.SZ stock ended at ¥14.37. This is 0.416% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 8.19% from a day low at ¥13.68 to a day high of ¥14.80.
90 days ¥113.65 ¥133.77
52 weeks ¥171.20 ¥133.77

Historical Petpal Pet Nutrition Technology Co Ltd prices

Date Open High Low Close Volume
Jun 02, 2023 ¥13.87 ¥14.39 ¥13.80 ¥14.31 2 795 122
Jun 01, 2023 ¥13.64 ¥13.99 ¥13.64 ¥13.88 2 221 360
May 31, 2023 ¥13.67 ¥13.82 ¥13.49 ¥13.70 1 710 127
May 30, 2023 ¥13.99 ¥14.00 ¥13.62 ¥13.77 2 192 147
May 29, 2023 ¥13.99 ¥14.03 ¥13.77 ¥13.95 1 540 300
May 26, 2023 ¥13.90 ¥13.99 ¥13.70 ¥13.93 1 379 250
May 25, 2023 ¥13.85 ¥14.13 ¥13.61 ¥13.80 2 134 809
May 24, 2023 ¥13.85 ¥14.02 ¥13.72 ¥13.94 1 644 859
May 23, 2023 ¥13.89 ¥14.09 ¥13.76 ¥13.88 2 166 864
May 22, 2023 ¥13.68 ¥14.05 ¥13.64 ¥13.89 3 211 164
May 19, 2023 ¥13.57 ¥13.92 ¥13.42 ¥13.70 2 202 850
May 18, 2023 ¥13.59 ¥13.70 ¥13.47 ¥13.63 1 684 200
May 17, 2023 ¥13.35 ¥13.71 ¥13.28 ¥13.64 1 961 850
May 16, 2023 ¥13.57 ¥13.58 ¥13.29 ¥13.35 1 778 590
May 15, 2023 ¥13.44 ¥13.57 ¥13.33 ¥13.50 1 543 590
May 12, 2023 ¥13.69 ¥13.77 ¥13.47 ¥13.52 1 370 119
May 11, 2023 ¥13.66 ¥13.85 ¥13.57 ¥13.65 2 307 950
May 10, 2023 ¥13.52 ¥13.67 ¥13.42 ¥13.57 3 012 279
May 09, 2023 ¥13.72 ¥13.83 ¥13.42 ¥13.52 2 048 850
May 08, 2023 ¥13.69 ¥13.92 ¥13.54 ¥13.76 2 596 050
May 05, 2023 ¥13.95 ¥13.97 ¥13.46 ¥13.60 3 402 800
May 04, 2023 ¥13.88 ¥13.97 ¥13.70 ¥13.90 2 339 950
Apr 28, 2023 ¥13.44 ¥13.84 ¥13.44 ¥13.78 3 478 250
Apr 27, 2023 ¥13.12 ¥13.60 ¥13.10 ¥13.48 4 530 986
Apr 26, 2023 ¥12.94 ¥13.34 ¥12.84 ¥13.14 4 812 960
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
BBCA May 03 1.26% $65.44
ADTH May 03 5.56% $3.24
ISTB May 03 0.0425% $47.11
WMT May 03 1.34% $59.82
UNP May 03 0.84% $240.36
INGR May 03 1.75% $114.56
ASH May 03 2.26% $95.85
WU May 03 0.449% $13.37
INVH May 03 1.72% $34.39
INTU May 03 1.89% $629.27
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