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
Feb 21, 2024 ¥10.98 ¥11.87 ¥10.98 ¥11.31 2 645 198
Feb 20, 2024 ¥10.88 ¥11.33 ¥10.61 ¥11.23 1 913 340
Feb 19, 2024 ¥10.98 ¥11.00 ¥10.59 ¥10.87 3 365 931
Feb 17, 2024 ¥10.70 ¥10.70 ¥10.70 ¥10.70 0
Feb 09, 2024 ¥10.70 ¥10.70 ¥10.70 ¥10.70 0
Feb 08, 2024 ¥10.00 ¥10.83 ¥9.72 ¥10.70 3 845 004
Feb 07, 2024 ¥9.88 ¥10.20 ¥9.50 ¥9.75 5 050 250
Feb 06, 2024 ¥9.48 ¥10.29 ¥8.82 ¥9.88 5 310 448
Feb 05, 2024 ¥10.40 ¥10.40 ¥9.24 ¥9.42 5 656 100
Feb 02, 2024 ¥11.50 ¥11.61 ¥10.10 ¥10.56 5 858 162
Feb 01, 2024 ¥11.86 ¥11.96 ¥11.36 ¥11.50 3 643 834
Jan 31, 2024 ¥12.26 ¥12.66 ¥11.86 ¥11.92 2 838 592
Jan 30, 2024 ¥12.76 ¥12.77 ¥12.24 ¥12.26 2 567 350
Jan 29, 2024 ¥13.03 ¥13.15 ¥12.71 ¥12.76 2 664 600
Jan 26, 2024 ¥13.30 ¥13.42 ¥13.00 ¥13.03 1 986 650
Jan 25, 2024 ¥13.15 ¥13.38 ¥12.93 ¥13.36 2 435 120
Jan 24, 2024 ¥12.99 ¥13.29 ¥12.78 ¥13.23 2 588 500
Jan 23, 2024 ¥13.16 ¥13.29 ¥12.60 ¥12.99 3 836 050
Jan 22, 2024 ¥13.80 ¥13.96 ¥13.10 ¥13.29 3 819 106
Jan 19, 2024 ¥13.99 ¥14.45 ¥13.79 ¥13.89 3 233 880
Jan 18, 2024 ¥13.83 ¥14.14 ¥13.69 ¥14.07 5 314 430
Jan 17, 2024 ¥14.38 ¥14.39 ¥13.87 ¥13.87 4 988 730
Jan 16, 2024 ¥14.81 ¥15.39 ¥14.24 ¥14.53 5 705 810
Jan 15, 2024 ¥14.80 ¥14.82 ¥14.36 ¥14.48 6 367 680
Jan 12, 2024 ¥13.96 ¥14.97 ¥13.96 ¥14.82 8 554 208
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