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
Sep 19, 2023 ¥13.17 ¥13.19 ¥12.92 ¥13.05 1 475 550
Sep 18, 2023 ¥12.90 ¥13.20 ¥12.73 ¥13.14 1 487 670
Sep 15, 2023 ¥12.79 ¥12.99 ¥12.77 ¥12.90 1 031 400
Sep 14, 2023 ¥12.92 ¥12.96 ¥12.69 ¥12.79 1 201 800
Sep 13, 2023 ¥13.12 ¥13.13 ¥12.86 ¥12.89 1 001 300
Sep 12, 2023 ¥13.08 ¥13.19 ¥12.99 ¥13.11 1 139 300
Sep 11, 2023 ¥12.81 ¥13.13 ¥12.75 ¥13.05 1 392 350
Sep 08, 2023 ¥12.88 ¥12.99 ¥12.79 ¥12.84 1 406 250
Sep 07, 2023 ¥13.10 ¥13.16 ¥12.86 ¥12.90 1 348 480
Sep 06, 2023 ¥13.23 ¥13.27 ¥12.99 ¥13.10 2 041 340
Sep 05, 2023 ¥13.12 ¥13.34 ¥13.04 ¥13.20 2 106 350
Sep 04, 2023 ¥13.00 ¥13.24 ¥13.00 ¥13.18 1 803 450
Sep 01, 2023 ¥12.77 ¥13.24 ¥12.77 ¥13.08 3 283 900
Aug 31, 2023 ¥12.51 ¥12.86 ¥12.46 ¥12.75 2 868 486
Aug 30, 2023 ¥12.40 ¥12.83 ¥12.31 ¥12.55 4 779 949
Aug 29, 2023 ¥12.47 ¥12.88 ¥12.45 ¥12.85 2 538 300
Aug 28, 2023 ¥12.88 ¥12.90 ¥12.38 ¥12.43 3 061 599
Aug 25, 2023 ¥12.31 ¥12.62 ¥12.23 ¥12.30 2 403 743
Aug 24, 2023 ¥12.39 ¥12.46 ¥11.95 ¥12.37 2 477 450
Aug 23, 2023 ¥12.63 ¥12.75 ¥12.23 ¥12.27 3 024 520
Aug 22, 2023 ¥13.17 ¥13.30 ¥12.44 ¥12.63 3 914 600
Aug 21, 2023 ¥13.37 ¥13.49 ¥13.15 ¥13.16 1 881 800
Aug 18, 2023 ¥13.54 ¥13.65 ¥13.37 ¥13.38 1 594 600
Aug 17, 2023 ¥13.38 ¥13.61 ¥13.16 ¥13.56 2 301 050
Aug 16, 2023 ¥13.79 ¥13.87 ¥13.44 ¥13.47 2 882 000
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