Skip to main content
Petpal Pet Nutrition Technology Co., Ltd. (SHE:300673)
China flag China · Delayed Price · Currency is CNY
16.15
+0.48 (3.06%)
Apr 29, 2026, 3:04 PM CST

SHE:300673 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.7016.2715.5216.10-2.74%3,229,399
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
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