Skip to main content
logo
Petpal Pet Nutrition Technology Co., Ltd. (SHE:300673)
China flag China · Delayed Price · Currency is CNY
16.42
+0.57 (3.60%)
May 8, 2026, 3:04 PM CST

SHE:300673 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202615.8916.4415.6716.4216.423.60%6,106,330
May 7, 202616.1416.1815.8015.8515.85-1.18%3,346,460
May 6, 202616.2716.2815.9716.0416.04-0.50%3,211,800
Apr 30, 202616.1016.3015.9616.1216.12-0.19%2,389,450
Apr 29, 202615.6516.2715.5216.1516.153.06%4,032,899
Apr 28, 202615.3315.8315.2315.6715.672.22%4,464,930
Apr 27, 202615.1515.3714.9015.3315.330.79%4,803,160
Apr 24, 202615.7015.7515.1315.2115.21-3.80%6,213,500
Apr 23, 202615.3716.1215.0215.8115.81-2.95%9,405,741
Apr 22, 202616.3016.3916.2416.2916.29-0.61%2,118,130
Apr 21, 202616.1116.4216.0116.3916.391.42%2,548,520
Apr 20, 202616.1816.3716.0316.1616.16-0.12%3,020,003
Apr 17, 202616.2016.2615.9516.1816.18-0.43%3,137,260
Apr 16, 202616.1716.3316.0416.2516.250.43%3,035,583
Apr 15, 202615.9016.5415.8316.1816.181.89%5,516,300
Apr 14, 202615.8516.0515.6015.8815.880.63%2,651,600
Apr 13, 202615.4415.8315.1915.7815.781.87%3,280,958
Apr 10, 202615.3015.6415.1515.4915.493.06%3,497,960
Apr 9, 202615.3015.3614.9915.0315.03-2.08%1,958,600
Apr 8, 202615.2915.3515.1515.3515.352.06%2,561,250
Apr 7, 202614.9115.1514.7815.0415.041.21%1,820,700
Apr 3, 202615.1615.1614.7814.8614.86-1.59%2,247,900
Apr 2, 202614.9815.2814.7715.1015.100.94%3,839,700
Apr 1, 202614.6915.0414.6714.9614.963.82%4,077,900
Mar 31, 202614.6414.7914.4114.4114.41-1.57%2,247,200
Mar 30, 202614.8114.9814.5614.6414.64-1.94%3,082,146
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