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
Aug 16, 2023 ¥13.79 ¥13.87 ¥13.44 ¥13.47 2 882 000
Aug 15, 2023 ¥13.54 ¥14.01 ¥13.42 ¥13.77 4 250 650
Aug 14, 2023 ¥13.64 ¥13.73 ¥13.38 ¥13.59 2 258 250
Aug 11, 2023 ¥14.05 ¥14.05 ¥13.54 ¥13.62 2 606 750
Aug 10, 2023 ¥13.96 ¥14.06 ¥13.88 ¥13.96 1 168 150
Aug 09, 2023 ¥14.13 ¥14.15 ¥13.89 ¥13.96 1 632 100
Aug 08, 2023 ¥14.12 ¥14.25 ¥13.95 ¥14.14 1 800 400
Aug 07, 2023 ¥14.15 ¥14.20 ¥14.05 ¥14.12 1 675 500
Aug 04, 2023 ¥14.25 ¥14.41 ¥14.02 ¥14.11 2 254 760
Aug 03, 2023 ¥14.08 ¥14.25 ¥14.02 ¥14.21 2 053 740
Aug 02, 2023 ¥14.18 ¥14.31 ¥14.06 ¥14.08 1 462 840
Aug 01, 2023 ¥14.23 ¥14.33 ¥14.19 ¥14.28 1 704 380
Jul 31, 2023 ¥14.14 ¥14.36 ¥14.01 ¥14.30 3 003 550
Jul 28, 2023 ¥13.89 ¥14.06 ¥13.79 ¥14.01 1 798 090
Jul 27, 2023 ¥13.77 ¥14.03 ¥13.75 ¥13.89 1 765 800
Jul 26, 2023 ¥13.88 ¥13.88 ¥13.71 ¥13.77 1 219 100
Jul 25, 2023 ¥13.78 ¥13.90 ¥13.70 ¥13.88 1 887 710
Jul 24, 2023 ¥13.87 ¥13.95 ¥13.67 ¥13.68 1 941 430
Jul 21, 2023 ¥13.73 ¥14.06 ¥13.73 ¥13.92 1 957 660
Jul 20, 2023 ¥14.09 ¥14.10 ¥13.79 ¥13.80 1 594 700
Jul 19, 2023 ¥13.91 ¥14.06 ¥13.88 ¥14.04 1 898 000
Jul 18, 2023 ¥13.93 ¥13.99 ¥13.78 ¥13.95 1 404 300
Jul 17, 2023 ¥13.75 ¥13.92 ¥13.62 ¥13.90 1 126 550
Jul 14, 2023 ¥14.03 ¥14.08 ¥13.81 ¥13.83 2 320 200
Jul 13, 2023 ¥14.28 ¥14.30 ¥13.81 ¥14.03 2 978 402
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