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
Dec 23, 2021 ¥19.38 ¥19.38 ¥18.81 ¥19.03 2 623 300
Dec 22, 2021 ¥18.82 ¥19.45 ¥18.75 ¥19.23 5 885 300
Dec 21, 2021 ¥19.60 ¥19.60 ¥19.30 ¥19.45 4 998 269
Dec 20, 2021 ¥19.88 ¥19.88 ¥19.34 ¥19.50 6 098 430
Dec 17, 2021 ¥19.78 ¥20.16 ¥19.62 ¥19.94 5 598 533
Dec 16, 2021 ¥19.98 ¥20.01 ¥19.51 ¥19.75 5 502 970
Dec 15, 2021 ¥19.32 ¥19.74 ¥19.13 ¥19.38 3 622 035
Dec 14, 2021 ¥18.89 ¥19.80 ¥18.89 ¥19.30 4 743 795
Dec 13, 2021 ¥19.01 ¥19.24 ¥18.82 ¥19.01 3 231 960
Dec 10, 2021 ¥18.54 ¥19.09 ¥18.42 ¥18.99 3 908 360
Dec 09, 2021 ¥18.34 ¥18.85 ¥18.22 ¥18.60 2 653 050
Dec 08, 2021 ¥17.85 ¥18.40 ¥17.80 ¥18.34 1 967 630
Dec 07, 2021 ¥17.82 ¥17.95 ¥17.65 ¥17.91 1 993 560
Dec 06, 2021 ¥18.60 ¥18.60 ¥17.80 ¥17.80 3 824 236
Dec 03, 2021 ¥18.60 ¥18.97 ¥18.50 ¥18.66 2 071 690
Dec 02, 2021 ¥18.33 ¥19.56 ¥18.31 ¥18.82 6 711 969
Dec 01, 2021 ¥18.06 ¥18.28 ¥17.88 ¥18.20 1 736 045
Nov 30, 2021 ¥17.90 ¥18.11 ¥17.76 ¥18.06 1 503 591
Nov 29, 2021 ¥18.00 ¥18.00 ¥17.70 ¥17.91 1 874 953
Nov 26, 2021 ¥18.51 ¥18.59 ¥18.10 ¥18.12 1 251 130
Nov 25, 2021 ¥18.27 ¥18.68 ¥18.16 ¥18.50 3 044 835
Nov 24, 2021 ¥18.07 ¥18.33 ¥17.88 ¥18.26 2 120 550
Nov 23, 2021 ¥18.01 ¥18.40 ¥17.98 ¥18.13 2 090 850
Nov 22, 2021 ¥18.19 ¥18.19 ¥18.19 ¥18.19 0
Nov 19, 2021 ¥18.19 ¥18.19 ¥18.19 ¥18.19 0
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
VCSH May 03 0.0130% $76.93
BNDX May 03 0.349% $48.68
BBCA May 03 1.26% $65.44
ISTB May 03 0.0425% $47.11
ADTH May 03 5.56% $3.24
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
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