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
Nov 01, 2023 ¥13.54 ¥13.54 ¥13.34 ¥13.46 1 549 480
Oct 31, 2023 ¥13.47 ¥13.65 ¥13.39 ¥13.52 2 101 399
Oct 30, 2023 ¥13.33 ¥13.70 ¥13.33 ¥13.47 3 044 557
Oct 27, 2023 ¥13.08 ¥13.42 ¥12.99 ¥13.39 2 538 190
Oct 26, 2023 ¥12.91 ¥13.14 ¥12.84 ¥13.10 2 233 370
Oct 25, 2023 ¥12.54 ¥13.02 ¥12.54 ¥12.98 3 131 290
Oct 24, 2023 ¥12.08 ¥12.68 ¥11.86 ¥12.51 3 818 870
Oct 23, 2023 ¥12.09 ¥12.10 ¥11.76 ¥11.90 1 446 060
Oct 20, 2023 ¥12.20 ¥12.30 ¥12.05 ¥12.11 1 065 450
Oct 19, 2023 ¥12.29 ¥12.44 ¥12.12 ¥12.17 974 580
Oct 18, 2023 ¥12.54 ¥12.54 ¥12.29 ¥12.29 1 149 700
Oct 17, 2023 ¥12.59 ¥12.68 ¥12.46 ¥12.53 908 496
Oct 16, 2023 ¥12.57 ¥12.74 ¥12.53 ¥12.59 1 030 048
Oct 13, 2023 ¥12.69 ¥12.73 ¥12.51 ¥12.57 1 261 880
Oct 12, 2023 ¥12.88 ¥12.93 ¥12.65 ¥12.74 1 060 500
Oct 11, 2023 ¥12.75 ¥12.85 ¥12.67 ¥12.76 1 122 800
Oct 10, 2023 ¥12.70 ¥12.88 ¥12.61 ¥12.73 1 135 000
Oct 09, 2023 ¥12.87 ¥12.88 ¥12.61 ¥12.61 782 040
Oct 06, 2023 ¥12.88 ¥12.88 ¥12.88 ¥12.88 0
Sep 28, 2023 ¥12.88 ¥12.98 ¥12.78 ¥12.88 924 220
Sep 27, 2023 ¥12.85 ¥13.00 ¥12.80 ¥12.85 922 890
Sep 26, 2023 ¥13.01 ¥13.01 ¥12.80 ¥12.80 664 878
Sep 25, 2023 ¥13.05 ¥13.11 ¥12.90 ¥12.94 960 160
Sep 22, 2023 ¥12.82 ¥13.12 ¥12.77 ¥13.08 1 068 550
Sep 21, 2023 ¥12.99 ¥13.11 ¥12.78 ¥12.82 1 004 990
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