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
Jul 12, 2023 ¥14.02 ¥14.02 ¥13.79 ¥13.81 1 156 550
Jul 11, 2023 ¥13.85 ¥14.06 ¥13.85 ¥13.99 1 354 270
Jul 10, 2023 ¥13.98 ¥14.14 ¥13.85 ¥13.97 1 232 650
Jul 07, 2023 ¥13.77 ¥14.14 ¥13.66 ¥13.96 1 763 370
Jul 06, 2023 ¥13.75 ¥13.94 ¥13.75 ¥13.77 882 950
Jul 05, 2023 ¥14.00 ¥14.00 ¥13.77 ¥13.83 1 254 350
Jul 04, 2023 ¥14.29 ¥14.29 ¥13.91 ¥14.00 1 637 800
Jul 03, 2023 ¥13.91 ¥14.31 ¥13.91 ¥14.18 1 955 461
Jun 30, 2023 ¥14.16 ¥14.18 ¥13.98 ¥14.00 1 600 520
Jun 29, 2023 ¥13.56 ¥14.23 ¥13.51 ¥14.02 2 035 280
Jun 28, 2023 ¥13.77 ¥13.83 ¥13.42 ¥13.67 1 597 340
Jun 27, 2023 ¥13.42 ¥13.87 ¥13.42 ¥13.84 1 422 960
Jun 26, 2023 ¥13.63 ¥13.68 ¥13.39 ¥13.42 1 537 090
Jun 21, 2023 ¥13.95 ¥14.00 ¥13.61 ¥13.63 1 836 570
Jun 20, 2023 ¥14.12 ¥14.12 ¥13.81 ¥13.90 1 793 950
Jun 19, 2023 ¥14.21 ¥14.30 ¥14.01 ¥14.02 1 442 800
Jun 16, 2023 ¥14.31 ¥14.33 ¥14.15 ¥14.24 1 801 100
Jun 15, 2023 ¥14.10 ¥14.40 ¥14.02 ¥14.31 1 828 990
Jun 14, 2023 ¥14.38 ¥14.38 ¥14.07 ¥14.09 2 097 306
Jun 13, 2023 ¥14.33 ¥14.67 ¥14.09 ¥14.39 2 547 970
Jun 12, 2023 ¥14.26 ¥14.32 ¥13.97 ¥14.25 1 597 000
Jun 09, 2023 ¥13.84 ¥14.36 ¥13.79 ¥14.26 2 745 080
Jun 08, 2023 ¥14.03 ¥14.03 ¥13.70 ¥13.84 1 597 260
Jun 07, 2023 ¥14.09 ¥14.09 ¥13.83 ¥13.93 1 198 206
Jun 06, 2023 ¥14.26 ¥14.34 ¥13.88 ¥13.98 2 229 600
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