Petpal Pet Nutrition Technology Co., Ltd. (300673.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 13.63 | 13.88 | 13.47 | 13.58 | 13.58 | 6,889,186 |
| 25 Apr 2024 | 14.30 | 14.39 | 13.60 | 13.76 | 13.76 | 10,409,050 |
| 24 Apr 2024 | 13.31 | 15.08 | 13.22 | 14.54 | 14.54 | 20,246,556 |
| 23 Apr 2024 | 12.70 | 12.95 | 12.51 | 12.85 | 12.85 | 5,008,790 |
| 22 Apr 2024 | 12.38 | 12.90 | 12.26 | 12.83 | 12.83 | 5,251,680 |
| 19 Apr 2024 | 12.14 | 12.34 | 11.83 | 12.29 | 12.29 | 3,033,190 |
| 18 Apr 2024 | 12.01 | 12.59 | 12.01 | 12.15 | 12.15 | 4,547,910 |
| 17 Apr 2024 | 11.36 | 12.11 | 11.36 | 12.06 | 12.06 | 3,791,190 |
| 16 Apr 2024 | 11.50 | 11.69 | 11.18 | 11.35 | 11.35 | 3,369,450 |
| 15 Apr 2024 | 12.04 | 12.38 | 11.29 | 11.67 | 11.67 | 5,384,350 |
| 12 Apr 2024 | 11.99 | 12.28 | 11.90 | 12.12 | 12.12 | 2,702,600 |
| 11 Apr 2024 | 11.90 | 12.26 | 11.74 | 11.98 | 11.98 | 2,371,940 |
| 10 Apr 2024 | 12.20 | 12.64 | 11.87 | 11.96 | 11.96 | 4,149,140 |
| 09 Apr 2024 | 11.57 | 12.19 | 11.54 | 12.17 | 12.17 | 2,821,400 |
| 08 Apr 2024 | 11.90 | 11.91 | 11.65 | 11.67 | 11.67 | 2,033,150 |
| 03 Apr 2024 | 11.84 | 11.95 | 11.54 | 11.90 | 11.90 | 2,927,680 |
| 02 Apr 2024 | 11.48 | 11.85 | 11.48 | 11.83 | 11.83 | 3,293,480 |
| 01 Apr 2024 | 11.44 | 11.60 | 11.24 | 11.48 | 11.48 | 2,750,699 |
| 29 Mar 2024 | 11.02 | 11.21 | 11.01 | 11.32 | 11.32 | 1,526,879 |
| 28 Mar 2024 | 11.00 | 11.27 | 10.82 | 11.02 | 11.02 | 2,687,020 |
| 27 Mar 2024 | 10.90 | 11.32 | 10.90 | 11.05 | 11.05 | 2,261,900 |
| 26 Mar 2024 | 11.13 | 11.39 | 10.89 | 11.07 | 11.07 | 2,179,500 |
| 25 Mar 2024 | 11.60 | 11.67 | 11.06 | 11.10 | 11.10 | 2,206,672 |
| 22 Mar 2024 | 11.82 | 11.93 | 11.42 | 11.66 | 11.66 | 1,950,700 |
| 21 Mar 2024 | 11.79 | 11.95 | 11.63 | 11.81 | 11.81 | 1,909,342 |
| 20 Mar 2024 | 11.47 | 11.87 | 11.43 | 11.80 | 11.80 | 2,995,340 |
| 19 Mar 2024 | 11.36 | 11.66 | 11.36 | 11.48 | 11.48 | 2,577,900 |
| 18 Mar 2024 | 11.10 | 11.40 | 10.95 | 11.36 | 11.36 | 3,297,139 |
| 15 Mar 2024 | 11.02 | 11.08 | 10.90 | 11.04 | 11.04 | 1,878,696 |
| 14 Mar 2024 | 11.15 | 11.30 | 10.87 | 11.02 | 11.02 | 2,243,872 |
| 13 Mar 2024 | 11.02 | 11.30 | 11.00 | 11.13 | 11.13 | 2,164,450 |
| 12 Mar 2024 | 10.92 | 11.11 | 10.84 | 11.11 | 11.11 | 2,147,759 |
| 11 Mar 2024 | 10.69 | 10.93 | 10.65 | 10.92 | 10.92 | 1,554,200 |
| 08 Mar 2024 | 10.59 | 10.88 | 10.49 | 10.69 | 10.69 | 1,058,600 |
| 07 Mar 2024 | 10.69 | 10.98 | 10.59 | 10.59 | 10.59 | 2,377,350 |
| 06 Mar 2024 | 10.76 | 10.80 | 10.52 | 10.65 | 10.65 | 1,830,400 |
| 05 Mar 2024 | 10.95 | 10.95 | 10.71 | 10.77 | 10.77 | 1,436,500 |
| 04 Mar 2024 | 10.95 | 11.05 | 10.68 | 10.91 | 10.91 | 2,136,100 |
| 01 Mar 2024 | 11.06 | 11.19 | 10.76 | 10.95 | 10.95 | 2,919,468 |
| 29 Feb 2024 | 10.89 | 11.20 | 10.80 | 11.08 | 11.08 | 2,766,850 |
| 28 Feb 2024 | 11.62 | 11.89 | 11.00 | 11.01 | 11.01 | 3,806,300 |
| 27 Feb 2024 | 11.37 | 11.65 | 11.33 | 11.65 | 11.65 | 1,808,200 |
| 26 Feb 2024 | 11.50 | 11.76 | 11.37 | 11.45 | 11.45 | 2,226,119 |
| 23 Feb 2024 | 11.57 | 11.57 | 11.25 | 11.49 | 11.49 | 2,032,161 |
| 22 Feb 2024 | 11.34 | 11.56 | 11.28 | 11.37 | 11.37 | 1,119,158 |
| 21 Feb 2024 | 10.98 | 11.87 | 10.98 | 11.31 | 11.31 | 2,645,198 |
| 20 Feb 2024 | 10.88 | 11.33 | 10.61 | 11.23 | 11.23 | 1,913,340 |
| 19 Feb 2024 | 10.98 | 11.00 | 10.59 | 10.87 | 10.87 | 3,365,931 |
| 08 Feb 2024 | 10.00 | 10.83 | 9.72 | 10.70 | 10.70 | 3,845,004 |
| 07 Feb 2024 | 9.88 | 10.20 | 9.50 | 9.75 | 9.75 | 5,050,250 |
| 06 Feb 2024 | 9.48 | 10.29 | 8.82 | 9.88 | 9.88 | 5,310,448 |
| 05 Feb 2024 | 10.40 | 10.40 | 9.24 | 9.42 | 9.42 | 5,656,100 |
| 02 Feb 2024 | 11.50 | 11.61 | 10.10 | 10.56 | 10.56 | 5,858,162 |
| 01 Feb 2024 | 11.86 | 11.96 | 11.36 | 11.50 | 11.50 | 3,643,834 |
| 31 Jan 2024 | 12.26 | 12.66 | 11.86 | 11.92 | 11.92 | 2,838,592 |
| 30 Jan 2024 | 12.76 | 12.77 | 12.24 | 12.26 | 12.26 | 2,567,350 |
| 29 Jan 2024 | 13.03 | 13.15 | 12.71 | 12.76 | 12.76 | 2,664,600 |
| 26 Jan 2024 | 13.30 | 13.42 | 13.00 | 13.03 | 13.03 | 1,986,650 |
| 25 Jan 2024 | 13.15 | 13.38 | 12.93 | 13.36 | 13.36 | 2,435,120 |
| 24 Jan 2024 | 12.99 | 13.29 | 12.78 | 13.23 | 13.23 | 2,588,500 |
| 23 Jan 2024 | 13.16 | 13.29 | 12.60 | 12.99 | 12.99 | 3,836,050 |
| 22 Jan 2024 | 13.80 | 13.96 | 13.10 | 13.29 | 13.29 | 3,819,106 |
| 19 Jan 2024 | 13.99 | 14.45 | 13.79 | 13.89 | 13.89 | 3,233,880 |
| 18 Jan 2024 | 13.83 | 14.14 | 13.69 | 14.07 | 14.07 | 5,314,430 |
| 17 Jan 2024 | 14.38 | 14.39 | 13.87 | 13.87 | 13.87 | 4,988,730 |
| 16 Jan 2024 | 14.81 | 15.39 | 14.24 | 14.53 | 14.53 | 5,705,810 |
| 15 Jan 2024 | 14.80 | 14.82 | 14.36 | 14.48 | 14.48 | 6,367,680 |
| 12 Jan 2024 | 13.96 | 14.97 | 13.96 | 14.82 | 14.82 | 8,554,208 |
| 11 Jan 2024 | 13.68 | 14.30 | 13.60 | 14.11 | 14.11 | 6,604,070 |
| 10 Jan 2024 | 13.60 | 13.79 | 13.42 | 13.68 | 13.68 | 3,250,300 |
| 09 Jan 2024 | 13.63 | 13.68 | 13.37 | 13.51 | 13.51 | 3,694,400 |
| 08 Jan 2024 | 13.62 | 13.69 | 13.36 | 13.62 | 13.62 | 3,994,100 |
| 05 Jan 2024 | 13.55 | 13.77 | 13.40 | 13.62 | 13.62 | 3,116,750 |
| 04 Jan 2024 | 13.37 | 13.58 | 13.30 | 13.47 | 13.47 | 3,510,480 |
| 03 Jan 2024 | 13.45 | 13.55 | 13.34 | 13.38 | 13.38 | 3,018,600 |
| 02 Jan 2024 | 13.26 | 13.51 | 13.26 | 13.48 | 13.48 | 1,896,157 |
| 29 Dec 2023 | 13.18 | 13.40 | 13.11 | 13.30 | 13.30 | 1,741,150 |
| 28 Dec 2023 | 12.93 | 13.29 | 12.74 | 13.28 | 13.28 | 2,828,930 |
| 27 Dec 2023 | 12.55 | 13.03 | 12.50 | 12.99 | 12.99 | 2,320,530 |
| 26 Dec 2023 | 12.80 | 12.90 | 12.46 | 12.47 | 12.47 | 2,035,270 |
| 25 Dec 2023 | 12.80 | 12.94 | 12.68 | 12.77 | 12.77 | 1,164,999 |
| 22 Dec 2023 | 13.13 | 13.14 | 12.82 | 12.89 | 12.89 | 1,124,800 |
| 21 Dec 2023 | 12.80 | 13.12 | 12.64 | 13.04 | 13.04 | 1,781,050 |
| 20 Dec 2023 | 13.05 | 13.05 | 12.80 | 12.80 | 12.80 | 1,123,000 |
| 19 Dec 2023 | 13.14 | 13.14 | 12.91 | 12.96 | 12.96 | 1,973,050 |
| 18 Dec 2023 | 13.17 | 13.33 | 13.04 | 13.09 | 13.09 | 2,173,000 |
| 15 Dec 2023 | 13.29 | 13.48 | 13.21 | 13.27 | 13.27 | 1,343,800 |
| 14 Dec 2023 | 13.17 | 13.48 | 13.11 | 13.29 | 13.29 | 1,608,250 |
| 13 Dec 2023 | 13.34 | 13.42 | 13.16 | 13.16 | 13.16 | 1,463,828 |
| 12 Dec 2023 | 13.32 | 13.40 | 13.17 | 13.33 | 13.33 | 1,389,430 |
| 11 Dec 2023 | 13.20 | 13.34 | 13.02 | 13.23 | 13.23 | 2,207,930 |
| 08 Dec 2023 | 13.56 | 13.58 | 13.15 | 13.16 | 13.16 | 2,291,700 |
| 07 Dec 2023 | 13.65 | 13.65 | 13.20 | 13.49 | 13.49 | 1,884,500 |
| 06 Dec 2023 | 13.22 | 13.61 | 13.17 | 13.54 | 13.54 | 2,290,461 |
| 05 Dec 2023 | 13.33 | 13.44 | 13.25 | 13.26 | 13.26 | 1,536,260 |
| 04 Dec 2023 | 13.41 | 13.42 | 13.19 | 13.37 | 13.37 | 1,290,060 |
| 01 Dec 2023 | 13.45 | 13.59 | 13.32 | 13.36 | 13.36 | 1,176,628 |
| 30 Nov 2023 | 13.47 | 13.59 | 13.35 | 13.45 | 13.45 | 1,273,550 |
| 29 Nov 2023 | 13.51 | 13.57 | 13.23 | 13.45 | 13.45 | 1,430,450 |
| 28 Nov 2023 | 13.56 | 13.63 | 13.39 | 13.54 | 13.54 | 1,031,770 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.