Petpal Pet Nutrition Technology Co., Ltd. (SHE:300673)
China · Delayed Price · Currency is CNY 18.59
-0.09 (-0.48%)
Oct 17, 2025, 12:44 PM CST
SHE:300673 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 18.61 | 19.18 | 18.59 | 18.68 | 18.68 | -0.64% | 7,768,830 |
| Oct 15, 2025 | 18.17 | 18.88 | 17.88 | 18.80 | 18.80 | 4.04% | 10,740,476 |
| Oct 14, 2025 | 18.33 | 19.07 | 17.98 | 18.07 | 18.07 | -1.42% | 9,135,700 |
| Oct 13, 2025 | 17.96 | 18.44 | 17.80 | 18.33 | 18.33 | -1.66% | 8,107,500 |
| Oct 10, 2025 | 17.87 | 19.05 | 17.87 | 18.64 | 18.64 | 3.56% | 13,466,788 |
| Oct 9, 2025 | 17.85 | 18.28 | 17.43 | 18.00 | 18.00 | 0.78% | 8,741,628 |
| Sep 30, 2025 | 17.36 | 18.38 | 17.03 | 17.86 | 17.86 | 3.30% | 10,104,229 |
| Sep 29, 2025 | 17.50 | 18.15 | 17.23 | 17.29 | 17.29 | -1.37% | 6,648,149 |
| Sep 26, 2025 | 17.38 | 17.74 | 17.03 | 17.53 | 17.53 | 1.15% | 5,798,749 |
| Sep 25, 2025 | 17.36 | 17.64 | 17.25 | 17.33 | 17.33 | 0.06% | 4,932,120 |
| Sep 24, 2025 | 17.33 | 17.49 | 17.23 | 17.32 | 17.32 | - | 4,196,210 |
| Sep 23, 2025 | 17.58 | 17.58 | 16.95 | 17.32 | 17.32 | -1.48% | 4,408,800 |
| Sep 22, 2025 | 17.88 | 18.00 | 17.42 | 17.58 | 17.58 | -2.44% | 5,087,850 |
| Sep 19, 2025 | 17.86 | 18.09 | 17.80 | 18.02 | 18.02 | 1.29% | 4,090,700 |
| Sep 18, 2025 | 18.52 | 18.57 | 17.66 | 17.79 | 17.79 | -4.30% | 8,571,750 |
| Sep 17, 2025 | 18.46 | 18.84 | 18.18 | 18.59 | 18.59 | 0.76% | 7,967,800 |
| Sep 16, 2025 | 18.38 | 18.47 | 18.13 | 18.45 | 18.45 | 0.27% | 5,820,607 |
| Sep 15, 2025 | 18.49 | 18.55 | 18.26 | 18.40 | 18.40 | -0.59% | 4,915,990 |
| Sep 12, 2025 | 18.93 | 19.08 | 18.44 | 18.51 | 18.51 | -2.83% | 7,728,550 |
| Sep 11, 2025 | 18.92 | 19.45 | 18.60 | 19.05 | 19.05 | 0.05% | 10,557,049 |
| Sep 10, 2025 | 18.96 | 19.20 | 18.68 | 19.04 | 19.04 | 0.37% | 9,706,050 |
| Sep 9, 2025 | 19.02 | 19.65 | 18.80 | 18.97 | 18.97 | -0.63% | 12,388,660 |
| Sep 8, 2025 | 18.50 | 19.33 | 18.50 | 19.09 | 19.09 | 3.75% | 17,359,540 |
| Sep 5, 2025 | 18.52 | 18.57 | 17.72 | 18.40 | 18.40 | 0.27% | 11,945,928 |
| Sep 4, 2025 | 17.39 | 18.86 | 17.39 | 18.35 | 18.35 | 5.52% | 23,050,810 |
| Sep 3, 2025 | 17.91 | 18.00 | 17.32 | 17.39 | 17.39 | -2.96% | 7,522,559 |
| Sep 2, 2025 | 18.22 | 18.33 | 17.73 | 17.92 | 17.92 | -1.97% | 10,426,400 |
| Sep 1, 2025 | 18.17 | 18.67 | 18.02 | 18.28 | 18.28 | 0.11% | 10,681,742 |
| Aug 29, 2025 | 18.25 | 18.65 | 18.23 | 18.26 | 18.26 | -0.76% | 9,506,524 |
| Aug 28, 2025 | 17.75 | 18.68 | 17.62 | 18.40 | 18.40 | 4.07% | 16,991,040 |
| Aug 27, 2025 | 17.81 | 18.08 | 17.51 | 17.68 | 17.68 | -0.67% | 12,254,760 |
| Aug 26, 2025 | 17.30 | 17.97 | 17.21 | 17.80 | 17.80 | 2.06% | 14,017,280 |
| Aug 25, 2025 | 17.00 | 17.50 | 16.71 | 17.44 | 17.44 | 4.06% | 14,744,325 |
| Aug 22, 2025 | 17.10 | 17.13 | 16.69 | 16.76 | 16.76 | -2.10% | 8,526,900 |
| Aug 21, 2025 | 17.07 | 17.25 | 16.85 | 17.12 | 17.12 | 0.23% | 8,457,950 |
| Aug 20, 2025 | 16.92 | 17.27 | 16.80 | 17.08 | 17.08 | 0.47% | 8,529,700 |
| Aug 19, 2025 | 16.77 | 17.27 | 16.66 | 17.00 | 17.00 | 1.43% | 13,306,020 |
| Aug 18, 2025 | 15.96 | 16.95 | 15.96 | 16.76 | 16.76 | 5.34% | 16,324,620 |
| Aug 15, 2025 | 15.89 | 15.99 | 15.76 | 15.91 | 15.91 | 0.70% | 3,773,150 |
| Aug 14, 2025 | 16.02 | 16.11 | 15.79 | 15.80 | 15.80 | -1.37% | 5,850,090 |
| Aug 13, 2025 | 16.07 | 16.12 | 15.83 | 16.02 | 16.02 | -0.31% | 6,513,730 |
| Aug 12, 2025 | 16.02 | 16.32 | 15.98 | 16.07 | 16.07 | 0.63% | 7,577,500 |
| Aug 11, 2025 | 16.03 | 16.05 | 15.86 | 15.97 | 15.97 | 0.13% | 4,719,872 |
| Aug 8, 2025 | 16.03 | 16.12 | 15.86 | 15.95 | 15.95 | -0.50% | 4,850,690 |
| Aug 7, 2025 | 15.74 | 16.36 | 15.72 | 16.03 | 16.03 | 1.52% | 11,351,350 |
| Aug 6, 2025 | 15.78 | 15.83 | 15.48 | 15.79 | 15.79 | - | 3,869,699 |
| Aug 5, 2025 | 15.75 | 15.84 | 15.63 | 15.79 | 15.79 | 0.25% | 3,407,700 |
| Aug 4, 2025 | 15.40 | 15.80 | 15.28 | 15.75 | 15.75 | 2.01% | 5,161,000 |
| Aug 1, 2025 | 15.44 | 15.56 | 15.37 | 15.44 | 15.44 | 0.13% | 3,390,000 |
| Jul 31, 2025 | 15.71 | 15.76 | 15.36 | 15.42 | 15.42 | -2.10% | 5,357,650 |