Skip to main content
logo
Petpal Pet Nutrition Technology Co., Ltd. (SHE:300673)
China flag China · Delayed Price · Currency is CNY
14.64
-0.29 (-1.94%)
Mar 30, 2026, 3:04 PM CST

SHE:300673 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202614.4715.2814.4014.9314.932.12%2,922,500
Mar 26, 202614.8115.0914.5214.6214.62-1.55%1,935,130
Mar 25, 202614.7114.9414.6514.8514.851.30%2,660,900
Mar 24, 202614.6114.7014.3214.6614.662.81%3,012,780
Mar 23, 202615.1515.2314.1714.2614.26-7.28%6,142,930
Mar 20, 202616.4116.4815.3415.3815.38-6.33%5,707,000
Mar 19, 202616.5016.5816.3516.4216.42-1.08%2,017,600
Mar 18, 202616.5116.6116.3316.6016.600.67%1,827,450
Mar 17, 202616.5216.5716.3516.4916.49-0.06%2,161,000
Mar 16, 202616.5416.6816.3616.5016.50-0.24%1,946,500
Mar 13, 202616.5616.7316.4516.5416.54-0.12%1,813,100
Mar 12, 202616.5816.6516.3916.5616.56-1,606,522
Mar 11, 202616.8016.8816.5116.5616.56-1.49%2,748,690
Mar 10, 202616.7016.8516.6216.8116.811.33%1,963,360
Mar 9, 202616.6416.7016.2716.5916.59-1.37%3,134,840
Mar 6, 202616.4216.9016.2916.8216.822.31%2,603,650
Mar 5, 202616.4016.8816.2916.4416.440.80%2,844,450
Mar 4, 202616.2816.3616.1016.3116.31-0.31%2,601,627
Mar 3, 202616.7816.8916.2816.3616.36-1.80%5,540,246
Mar 2, 202617.2317.2516.5916.6616.66-4.09%6,181,480
Feb 27, 202617.4817.5017.3417.3717.37-0.17%1,925,377
Feb 26, 202617.7017.7517.3617.4017.40-1.47%3,728,000
Feb 25, 202617.5317.6617.4417.6617.660.91%2,864,040
Feb 24, 202617.4017.5717.3317.5017.500.98%1,623,900
Feb 13, 202617.5017.6017.3117.3317.33-0.74%1,847,048
Feb 12, 202617.7117.7117.4317.4617.46-1.36%2,578,013
Feb 11, 202617.7917.8217.6517.7017.70-0.73%2,222,516
Feb 10, 202617.5817.8817.4817.8317.831.65%3,379,842
Feb 9, 202617.6017.6017.3717.5417.540.17%3,037,900
Feb 6, 202617.3717.6317.2817.5117.510.11%2,399,490
Feb 5, 202617.3217.7117.2417.4917.490.52%3,529,700
Feb 4, 202617.4517.4617.2817.4017.40-2,365,400
Feb 3, 202617.5117.5517.0917.4017.400.46%3,862,700
Feb 2, 202617.6017.8717.3117.3217.32-2.31%3,540,000
Jan 30, 202617.3117.8017.3117.7317.732.01%5,531,220
Jan 29, 202617.7317.9317.3317.3817.38-2.85%6,884,699
Jan 28, 202618.3718.3817.8117.8917.89-2.51%6,388,380
Jan 27, 202619.1019.1018.1318.3518.35-3.83%9,471,372
Jan 26, 202619.2219.4718.7319.0819.08-0.52%7,343,708
Jan 23, 202619.3719.4619.0319.1819.18-0.88%10,182,750
Jan 22, 202619.5519.6219.0819.3519.35-0.57%6,229,564
Jan 21, 202619.0319.6018.9519.4619.461.62%8,216,370
Jan 20, 202619.3619.7918.9219.1519.15-1.59%9,084,370
Jan 19, 202618.5819.5018.5619.4619.464.74%12,176,090
Jan 16, 202618.8118.9618.5018.5818.58-0.91%5,308,100
Jan 15, 202619.1419.1418.5818.7518.75-2.09%6,493,228
Jan 14, 202618.3219.3318.3119.1519.154.42%14,711,010
Jan 13, 202618.8718.8918.3018.3418.34-2.91%7,151,770
Jan 12, 202618.8618.9118.2618.8918.890.43%10,442,440
Jan 9, 202618.6818.9118.4618.8118.810.64%7,411,350