Skip to main content
Petpal Pet Nutrition Technology Co., Ltd. (SHE:300673)
China flag China · Delayed Price · Currency is CNY
16.81
+0.22 (1.33%)
Mar 10, 2026, 1:15 PM CST

SHE:300673 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 202618.4018.8718.3218.6918.691.47%6,201,750
Jan 7, 202618.5018.6318.2518.4218.42-0.59%4,884,500
Jan 6, 202618.2418.8318.2018.5318.531.53%6,305,500
Jan 5, 202617.9318.3117.8018.2518.251.78%4,667,770
Dec 31, 202518.0318.2417.7817.9317.930.28%2,874,100
Dec 30, 202518.3618.4717.8617.8817.88-2.77%5,354,740
Dec 29, 202518.2218.5018.1518.3918.390.99%5,023,700
Dec 26, 202518.7318.7418.1418.2118.21-2.78%6,543,720
Dec 25, 202518.3118.9718.3118.7318.731.79%5,895,420
Dec 24, 202518.5218.7618.3318.4018.40-1.39%4,041,600
Dec 23, 202519.0019.1018.5518.6618.66-1.79%4,417,960
Dec 22, 202518.8019.1418.7619.0019.001.23%7,877,820
Dec 19, 202517.9018.7817.7818.7718.774.92%10,556,160
Dec 18, 202517.6518.2717.5617.8917.890.06%4,630,100
Dec 17, 202517.7818.2417.5617.8817.880.56%4,522,350
Dec 16, 202517.9118.1617.5217.7817.78-1.17%3,223,666
Dec 15, 202517.9118.3817.9117.9917.99-0.06%3,449,250
Dec 12, 202517.5818.3517.3318.0018.002.33%5,998,000
Dec 11, 202517.9018.5617.5617.5917.59-1.07%4,067,450
Dec 10, 202517.6618.1917.6517.7817.780.57%3,797,450
Dec 9, 202517.9918.0417.6117.6817.68-1.83%3,186,700
Dec 8, 202517.8618.2617.6818.0118.011.07%4,316,000
Dec 5, 202517.7217.8817.5317.8217.820.62%2,862,900
Dec 4, 202517.8117.9617.6817.7117.71-0.62%2,975,500
Dec 3, 202518.2118.2217.7117.8217.82-2.78%4,736,406
Dec 2, 202518.1718.3917.8818.3318.330.44%5,603,600
Dec 1, 202518.6718.7618.0118.2518.25-3.03%7,302,600
Nov 28, 202518.9518.9518.4318.8218.82-0.21%5,961,800
Nov 27, 202519.2319.7918.6918.8618.860.11%8,369,861
Nov 26, 202518.7519.4718.7318.8418.842.28%10,410,520
Nov 25, 202518.2318.7218.0318.4218.422.56%7,460,966
Nov 24, 202518.1818.3517.8617.9617.96-1.21%5,434,900
Nov 21, 202518.4418.6117.9918.1818.18-1.41%6,078,616
Nov 20, 202518.4318.8218.1818.4418.44-0.49%6,333,950
Nov 19, 202518.1118.8418.1118.5318.532.32%10,419,250
Nov 18, 202517.7218.5017.7018.1118.112.32%8,392,809
Nov 17, 202517.5517.8317.4417.7017.700.91%4,170,350
Nov 14, 202517.8118.3317.5417.5417.54-2.28%4,351,300
Nov 13, 202517.7118.0017.4317.9517.951.07%5,834,319
Nov 12, 202517.9218.3217.6717.7617.76-0.06%7,921,800
Nov 11, 202517.2918.0816.9517.7717.773.01%10,795,640
Nov 10, 202516.4117.3516.3217.2517.255.38%9,646,402
Nov 7, 202516.4116.5916.2516.3716.37-0.24%3,759,700
Nov 6, 202516.3816.4916.2616.4116.410.18%2,369,500
Nov 5, 202516.1916.4916.1616.3816.380.31%2,579,850
Nov 4, 202516.8216.8916.2316.3316.33-3.09%4,249,700
Nov 3, 202516.8216.8616.5616.8516.850.18%3,798,900
Oct 31, 202516.6116.8816.6116.8216.821.14%3,510,700
Oct 30, 202516.9117.0016.5716.6316.63-1.77%4,000,550
Oct 29, 202516.9017.0316.6616.9316.93-0.65%3,959,750
Oct 28, 202516.7017.1816.3817.0417.04-0.29%7,117,300
Oct 27, 202517.6017.7816.9717.0917.09-1.89%8,407,990
Oct 24, 202517.3518.0417.3017.4217.420.40%5,205,988
Oct 23, 202517.8517.8516.9317.3517.35-3.18%6,734,900
Oct 22, 202518.4818.5617.8117.9217.92-3.50%5,577,298
Oct 21, 202518.5918.6918.0118.5718.57-0.11%6,962,200
Oct 20, 202518.7018.9918.3118.5918.59-0.48%7,535,680
Oct 17, 202518.5919.0818.2118.6818.68-9,829,700
Oct 16, 202518.6119.1818.5918.6818.68-0.64%7,712,530
Oct 15, 202518.1718.8817.8818.8018.804.04%10,740,470
Oct 14, 202518.3319.0717.9818.0718.07-1.42%9,135,700
Oct 13, 202517.9618.4417.8018.3318.33-1.66%8,107,500
Oct 10, 202517.8719.0517.8718.6418.643.56%13,466,780
Oct 9, 202517.8518.2817.4318.0018.000.78%8,741,628