14-day Premium Trial Subscription Try For FreeTry Free
¥14.37
+0 (+0%)
At Close: May 08, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥0.0060 ¥169.56 Wednesday, 8th May 2024 300673.SZ stock ended at ¥14.37. During the day the stock fluctuated 7.75% from a day low at ¥13.68 to a day high of ¥14.74.
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
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
Mar 20, 2024 ¥11.47 ¥11.87 ¥11.43 ¥11.80 2 995 340
Mar 19, 2024 ¥11.36 ¥11.66 ¥11.36 ¥11.48 2 577 900
Mar 18, 2024 ¥11.10 ¥11.40 ¥10.95 ¥11.36 3 297 139
Mar 15, 2024 ¥11.02 ¥11.08 ¥10.90 ¥11.04 1 878 696
Mar 14, 2024 ¥11.15 ¥11.30 ¥10.87 ¥11.02 2 243 872
Mar 13, 2024 ¥11.02 ¥11.30 ¥11.00 ¥11.13 2 164 450
Mar 12, 2024 ¥10.92 ¥11.11 ¥10.84 ¥11.11 2 147 759
Mar 11, 2024 ¥10.69 ¥10.93 ¥10.65 ¥10.92 1 554 200
Mar 08, 2024 ¥10.59 ¥10.88 ¥10.49 ¥10.69 1 058 600
Mar 07, 2024 ¥10.69 ¥10.98 ¥10.59 ¥10.59 2 377 350
Mar 06, 2024 ¥10.76 ¥10.80 ¥10.52 ¥10.65 1 830 400
Mar 05, 2024 ¥10.95 ¥10.95 ¥10.71 ¥10.77 1 436 500
Mar 04, 2024 ¥10.95 ¥11.05 ¥10.68 ¥10.91 2 136 100
Mar 01, 2024 ¥11.06 ¥11.19 ¥10.76 ¥10.95 2 919 468
Feb 29, 2024 ¥10.89 ¥11.20 ¥10.80 ¥11.08 2 766 850
Feb 28, 2024 ¥11.62 ¥11.89 ¥11.00 ¥11.01 3 806 300
Feb 27, 2024 ¥11.37 ¥11.65 ¥11.33 ¥11.65 1 808 200
Feb 26, 2024 ¥11.50 ¥11.76 ¥11.37 ¥11.45 2 226 119
Feb 23, 2024 ¥11.57 ¥11.57 ¥11.25 ¥11.49 2 032 161
Feb 22, 2024 ¥11.34 ¥11.56 ¥11.28 ¥11.37 1 119 158
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