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
Jan 27, 2022 ¥17.40 ¥17.49 ¥16.84 ¥16.85 2 301 270
Jan 26, 2022 ¥17.68 ¥17.79 ¥17.00 ¥17.41 3 043 545
Jan 25, 2022 ¥17.83 ¥18.02 ¥17.50 ¥17.50 2 659 674
Jan 24, 2022 ¥18.11 ¥18.33 ¥17.80 ¥17.91 2 433 455
Jan 21, 2022 ¥17.84 ¥18.52 ¥17.75 ¥18.24 3 705 805
Jan 20, 2022 ¥18.14 ¥18.31 ¥17.78 ¥17.85 2 952 760
Jan 19, 2022 ¥18.02 ¥18.43 ¥17.76 ¥18.14 2 682 797
Jan 18, 2022 ¥18.88 ¥18.90 ¥17.95 ¥18.00 4 896 017
Jan 17, 2022 ¥18.75 ¥18.99 ¥18.57 ¥18.80 2 261 680
Jan 14, 2022 ¥19.19 ¥19.51 ¥18.71 ¥18.75 4 297 302
Jan 13, 2022 ¥19.71 ¥20.15 ¥19.10 ¥19.19 5 878 835
Jan 12, 2022 ¥19.77 ¥20.23 ¥19.56 ¥20.06 4 265 800
Jan 11, 2022 ¥20.36 ¥20.58 ¥19.43 ¥19.54 5 014 600
Jan 10, 2022 ¥20.04 ¥20.88 ¥20.00 ¥20.48 3 477 020
Jan 07, 2022 ¥20.77 ¥20.92 ¥19.91 ¥20.06 3 040 820
Jan 06, 2022 ¥20.30 ¥21.10 ¥20.10 ¥20.77 3 818 556
Jan 05, 2022 ¥21.05 ¥21.47 ¥20.20 ¥20.44 4 253 422
Jan 04, 2022 ¥20.64 ¥21.17 ¥20.40 ¥21.00 5 877 924
Jan 03, 2022 ¥20.48 ¥20.48 ¥20.48 ¥20.48 0
Dec 31, 2021 ¥20.09 ¥20.58 ¥20.02 ¥20.48 3 241 410
Dec 30, 2021 ¥20.00 ¥20.38 ¥19.90 ¥20.18 2 875 361
Dec 29, 2021 ¥20.36 ¥20.46 ¥19.81 ¥20.13 4 430 095
Dec 28, 2021 ¥20.00 ¥21.28 ¥19.81 ¥20.41 9 394 206
Dec 27, 2021 ¥18.90 ¥20.25 ¥18.90 ¥20.24 5 949 654
Dec 24, 2021 ¥19.26 ¥19.26 ¥18.70 ¥18.90 2 336 240
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