14-day Premium Trial Subscription Try For FreeTry Free
¥14.37
-0.0600 (-0.416%)
At Close: May 07, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥0.0060 ¥169.56 Tuesday, 7th May 2024 300673.SZ stock ended at ¥14.37. This is 0.416% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 8.19% from a day low at ¥13.68 to a day high of ¥14.80.
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 05, 2023 ¥13.33 ¥13.44 ¥13.25 ¥13.26 1 536 260
Dec 04, 2023 ¥13.41 ¥13.42 ¥13.19 ¥13.37 1 290 060
Dec 01, 2023 ¥13.45 ¥13.59 ¥13.32 ¥13.36 1 176 628
Nov 30, 2023 ¥13.47 ¥13.59 ¥13.35 ¥13.45 1 273 550
Nov 29, 2023 ¥13.51 ¥13.57 ¥13.23 ¥13.45 1 430 450
Nov 28, 2023 ¥13.56 ¥13.63 ¥13.39 ¥13.54 1 031 770
Nov 27, 2023 ¥13.49 ¥13.59 ¥13.28 ¥13.52 1 988 650
Nov 24, 2023 ¥13.65 ¥13.70 ¥13.51 ¥13.53 1 375 290
Nov 23, 2023 ¥13.58 ¥13.68 ¥13.53 ¥13.64 1 094 900
Nov 22, 2023 ¥13.58 ¥13.72 ¥13.55 ¥13.59 1 178 590
Nov 21, 2023 ¥13.61 ¥13.79 ¥13.53 ¥13.58 1 443 000
Nov 20, 2023 ¥13.44 ¥13.61 ¥13.40 ¥13.59 1 489 490
Nov 17, 2023 ¥13.49 ¥13.56 ¥13.39 ¥13.44 1 031 030
Nov 16, 2023 ¥13.58 ¥13.80 ¥13.47 ¥13.49 1 521 550
Nov 15, 2023 ¥13.45 ¥13.69 ¥13.38 ¥13.58 2 136 300
Nov 14, 2023 ¥13.50 ¥13.54 ¥13.31 ¥13.40 1 364 050
Nov 13, 2023 ¥13.37 ¥13.45 ¥13.24 ¥13.42 1 349 700
Nov 10, 2023 ¥13.33 ¥13.38 ¥13.18 ¥13.37 1 108 550
Nov 09, 2023 ¥13.25 ¥13.46 ¥13.25 ¥13.27 1 250 750
Nov 08, 2023 ¥13.35 ¥13.43 ¥13.24 ¥13.32 1 004 900
Nov 07, 2023 ¥13.29 ¥13.45 ¥13.15 ¥13.35 1 663 340
Nov 06, 2023 ¥13.30 ¥13.41 ¥13.21 ¥13.29 1 456 130
Nov 03, 2023 ¥13.23 ¥13.43 ¥13.16 ¥13.27 1 424 300
Nov 02, 2023 ¥13.41 ¥13.56 ¥13.20 ¥13.28 2 382 140
Nov 01, 2023 ¥13.54 ¥13.54 ¥13.34 ¥13.46 1 549 480
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