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 11, 2024 ¥13.68 ¥14.30 ¥13.60 ¥14.11 6 604 070
Jan 10, 2024 ¥13.60 ¥13.79 ¥13.42 ¥13.68 3 250 300
Jan 09, 2024 ¥13.63 ¥13.68 ¥13.37 ¥13.51 3 694 400
Jan 08, 2024 ¥13.62 ¥13.69 ¥13.36 ¥13.62 3 994 100
Jan 05, 2024 ¥13.55 ¥13.77 ¥13.40 ¥13.62 3 116 750
Jan 04, 2024 ¥13.37 ¥13.58 ¥13.30 ¥13.47 3 510 480
Jan 03, 2024 ¥13.45 ¥13.55 ¥13.34 ¥13.38 3 018 600
Jan 02, 2024 ¥13.26 ¥13.51 ¥13.26 ¥13.48 1 896 157
Dec 29, 2023 ¥13.18 ¥13.40 ¥13.11 ¥13.30 1 741 150
Dec 28, 2023 ¥12.93 ¥13.29 ¥12.74 ¥13.28 2 828 930
Dec 27, 2023 ¥12.55 ¥13.03 ¥12.50 ¥12.99 2 320 530
Dec 26, 2023 ¥12.80 ¥12.90 ¥12.46 ¥12.47 2 035 270
Dec 25, 2023 ¥12.80 ¥12.94 ¥12.68 ¥12.77 1 164 999
Dec 22, 2023 ¥13.13 ¥13.14 ¥12.82 ¥12.89 1 124 800
Dec 21, 2023 ¥12.80 ¥13.12 ¥12.64 ¥13.04 1 781 050
Dec 20, 2023 ¥13.05 ¥13.05 ¥12.80 ¥12.80 1 123 000
Dec 19, 2023 ¥13.14 ¥13.14 ¥12.91 ¥12.96 1 973 050
Dec 18, 2023 ¥13.17 ¥13.33 ¥13.04 ¥13.09 2 173 000
Dec 15, 2023 ¥13.29 ¥13.48 ¥13.21 ¥13.27 1 343 800
Dec 14, 2023 ¥13.17 ¥13.48 ¥13.11 ¥13.29 1 608 250
Dec 13, 2023 ¥13.34 ¥13.42 ¥13.16 ¥13.16 1 463 828
Dec 12, 2023 ¥13.32 ¥13.40 ¥13.17 ¥13.33 1 389 430
Dec 11, 2023 ¥13.20 ¥13.34 ¥13.02 ¥13.23 2 207 930
Dec 08, 2023 ¥13.56 ¥13.58 ¥13.15 ¥13.16 2 291 700
Dec 07, 2023 ¥13.65 ¥13.65 ¥13.20 ¥13.49 1 884 500
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