Petpal Pet Nutrition Technology Co., Ltd. Class A 300673
SZSE · China · Consumer Non-Durables
CNY 14.95+0.07 (+0.47%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 14.95 | +0.47% | CNY 14.88 | CNY 15.30 | CNY 14.70 | 2.63M |
| 2026-09-29 | CNY 14.88 | +1.16% | CNY 14.71 | CNY 15.00 | CNY 14.57 | 3.02M |
| 2026-09-28 | CNY 14.71 | -0.74% | CNY 14.87 | CNY 15.14 | CNY 14.58 | 2.81M |
| 2026-09-24 | CNY 14.82 | -1.40% | CNY 15.04 | CNY 15.35 | CNY 14.80 | 2.60M |
| 2026-09-23 | CNY 15.03 | -1.31% | CNY 15.20 | CNY 15.26 | CNY 15.00 | 2.20M |
| 2026-09-22 | CNY 15.23 | -0.33% | CNY 15.22 | CNY 15.53 | CNY 14.96 | 3.86M |
| 2026-09-21 | CNY 15.28 | +2.55% | CNY 14.90 | CNY 15.44 | CNY 14.60 | 6.26M |
| 2026-09-18 | CNY 14.90 | +1.36% | CNY 14.68 | CNY 14.93 | CNY 14.44 | 4.71M |
| 2026-09-17 | CNY 14.70 | +3.74% | CNY 14.28 | CNY 14.74 | CNY 13.86 | 4.91M |
| 2026-09-16 | CNY 14.17 | +4.34% | CNY 13.54 | CNY 14.32 | CNY 13.23 | 4.33M |
| 2026-09-15 | CNY 13.58 | -3.62% | CNY 14.36 | CNY 14.36 | CNY 13.55 | 2.55M |
| 2026-09-14 | CNY 14.09 | +0.21% | CNY 14.23 | CNY 14.43 | CNY 13.89 | 2.68M |
| 2026-09-11 | CNY 14.06 | -3.17% | CNY 14.51 | CNY 14.51 | CNY 13.88 | 3.71M |
| 2026-09-10 | CNY 14.52 | -0.07% | CNY 14.41 | CNY 14.76 | CNY 14.41 | 3.15M |
| 2026-09-09 | CNY 14.53 | +1.68% | CNY 14.22 | CNY 14.63 | CNY 14.18 | 3.93M |
| 2026-09-08 | CNY 14.29 | +0.78% | CNY 14.18 | CNY 14.32 | CNY 14.09 | 2.70M |
| 2026-09-07 | CNY 14.18 | +1.00% | CNY 14.06 | CNY 14.50 | CNY 13.97 | 4.24M |
| 2026-09-04 | CNY 14.04 | +0.07% | CNY 14.08 | CNY 14.30 | CNY 13.92 | 3.41M |
| 2026-09-03 | CNY 14.03 | -2.91% | CNY 14.70 | CNY 14.70 | CNY 13.99 | 5.81M |
| 2026-09-02 | CNY 14.45 | +5.86% | CNY 13.56 | CNY 14.63 | CNY 13.56 | 9.71M |
| 2026-09-01 | CNY 13.65 | +1.11% | CNY 13.50 | CNY 13.75 | CNY 13.44 | 3.42M |
| 2026-08-31 | CNY 13.50 | +0.15% | CNY 13.44 | CNY 13.77 | CNY 13.20 | 3.88M |
| 2026-08-28 | CNY 13.48 | +5.23% | CNY 12.84 | CNY 13.65 | CNY 12.74 | 5.27M |
| 2026-08-27 | CNY 12.81 | +3.72% | CNY 12.35 | CNY 13.07 | CNY 12.31 | 4.65M |
| 2026-08-26 | CNY 12.35 | -1.98% | CNY 12.63 | CNY 12.68 | CNY 12.35 | 2.36M |
| 2026-08-25 | CNY 12.60 | -0.63% | CNY 12.53 | CNY 12.69 | CNY 12.34 | 2.53M |
| 2026-08-24 | CNY 12.68 | -1.71% | CNY 12.87 | CNY 12.89 | CNY 12.58 | 1.76M |
| 2026-08-21 | CNY 12.90 | -0.92% | CNY 13.00 | CNY 13.00 | CNY 12.70 | 1.93M |
| 2026-08-20 | CNY 13.02 | +1.24% | CNY 12.88 | CNY 13.15 | CNY 12.87 | 2.05M |
| 2026-08-19 | CNY 12.86 | -4.10% | CNY 13.37 | CNY 13.40 | CNY 12.83 | 2.34M |
| 2026-08-18 | CNY 13.41 | +0.52% | CNY 13.25 | CNY 13.56 | CNY 13.23 | 2.38M |
| 2026-08-17 | CNY 13.34 | +0.76% | CNY 13.28 | CNY 13.40 | CNY 13.02 | 2.21M |
| 2026-08-14 | CNY 13.24 | -1.19% | CNY 13.40 | CNY 13.49 | CNY 13.00 | 2.51M |
| 2026-08-13 | CNY 13.40 | -1.98% | CNY 13.67 | CNY 13.85 | CNY 13.38 | 2.75M |
| 2026-08-12 | CNY 13.67 | -0.07% | CNY 13.68 | CNY 13.86 | CNY 13.60 | 1.99M |
| 2026-08-11 | CNY 13.68 | -1.94% | CNY 13.95 | CNY 14.06 | CNY 13.63 | 3.54M |
| 2026-08-10 | CNY 13.95 | +5.28% | CNY 13.25 | CNY 14.08 | CNY 13.15 | 5.23M |
| 2026-08-07 | CNY 13.25 | +0.91% | CNY 13.14 | CNY 13.37 | CNY 13.02 | 2.62M |
| 2026-08-06 | CNY 13.13 | -1.06% | CNY 13.36 | CNY 13.36 | CNY 13.00 | 3.31M |
| 2026-08-05 | CNY 13.27 | +2.71% | CNY 12.97 | CNY 13.55 | CNY 12.90 | 4.78M |
| 2026-08-04 | CNY 12.92 | +1.25% | CNY 12.88 | CNY 13.45 | CNY 12.61 | 4.56M |
| 2026-08-03 | CNY 12.76 | -0.47% | CNY 12.70 | CNY 12.88 | CNY 12.51 | 2.04M |
| 2026-07-31 | CNY 12.82 | +0.16% | CNY 12.51 | CNY 12.89 | CNY 12.48 | 3.71M |
| 2026-07-30 | CNY 12.80 | +2.73% | CNY 12.33 | CNY 13.20 | CNY 12.25 | 6.21M |
| 2026-07-29 | CNY 12.46 | +7.23% | CNY 11.70 | CNY 12.65 | CNY 11.63 | 5.82M |
| 2026-07-28 | CNY 11.62 | +1.93% | CNY 11.31 | CNY 11.69 | CNY 11.31 | 1.86M |
| 2026-07-27 | CNY 11.40 | +3.26% | CNY 11.08 | CNY 11.49 | CNY 11.05 | 2.14M |
| 2026-07-24 | CNY 11.04 | -3.66% | CNY 11.38 | CNY 11.47 | CNY 11.02 | 2.49M |
| 2026-07-23 | CNY 11.46 | -0.35% | CNY 11.43 | CNY 11.48 | CNY 11.25 | 2.42M |
| 2026-07-22 | CNY 11.50 | -0.86% | CNY 11.64 | CNY 11.66 | CNY 11.41 | 2.53M |
| 2026-07-21 | CNY 11.60 | -4.92% | CNY 12.33 | CNY 12.33 | CNY 11.48 | 5.55M |
| 2026-07-20 | CNY 12.20 | -1.69% | CNY 12.32 | CNY 12.95 | CNY 12.01 | 3.44M |
| 2026-07-17 | CNY 12.41 | -3.05% | CNY 12.80 | CNY 13.00 | CNY 12.40 | 2.65M |
| 2026-07-16 | CNY 12.80 | -1.16% | CNY 12.80 | CNY 13.06 | CNY 12.69 | 2.14M |
| 2026-07-15 | CNY 12.95 | +3.19% | CNY 12.54 | CNY 13.23 | CNY 12.43 | 3.37M |
| 2026-07-14 | CNY 12.55 | -0.16% | CNY 12.51 | CNY 12.60 | CNY 12.24 | 2.35M |
| 2026-07-13 | CNY 12.57 | -5.98% | CNY 13.39 | CNY 13.39 | CNY 12.53 | 3.86M |
| 2026-07-10 | CNY 13.37 | +1.36% | CNY 13.12 | CNY 13.62 | CNY 13.06 | 2.91M |
| 2026-07-09 | CNY 13.19 | -1.86% | CNY 13.42 | CNY 13.54 | CNY 13.06 | 4.00M |
| 2026-07-08 | CNY 13.44 | -2.11% | CNY 13.84 | CNY 14.12 | CNY 13.42 | 2.97M |
| 2026-07-07 | CNY 13.73 | -2.83% | CNY 14.05 | CNY 14.25 | CNY 13.68 | 2.99M |
| 2026-07-06 | CNY 14.13 | +2.32% | CNY 13.86 | CNY 14.19 | CNY 13.63 | 3.93M |
| 2026-07-03 | CNY 13.81 | +1.10% | CNY 13.86 | CNY 14.07 | CNY 13.66 | 2.50M |
| 2026-07-02 | CNY 13.66 | -3.12% | CNY 14.06 | CNY 14.27 | CNY 13.52 | 5.23M |
| 2026-07-01 | CNY 14.10 | +4.83% | CNY 13.58 | CNY 14.46 | CNY 13.43 | 5.61M |
| 2026-06-30 | CNY 13.45 | +1.43% | CNY 13.18 | CNY 14.21 | CNY 13.03 | 5.86M |
| 2026-06-29 | CNY 13.26 | +8.51% | CNY 12.17 | CNY 13.44 | CNY 11.94 | 6.72M |
| 2026-06-26 | CNY 12.22 | -0.73% | CNY 12.29 | CNY 12.44 | CNY 11.91 | 3.10M |
| 2026-06-25 | CNY 12.31 | +1.99% | CNY 12.01 | CNY 12.53 | CNY 11.72 | 4.34M |
| 2026-06-24 | CNY 12.07 | -4.51% | CNY 12.64 | CNY 12.65 | CNY 12.00 | 3.29M |
| 2026-06-23 | CNY 12.64 | +1.77% | CNY 12.36 | CNY 12.90 | CNY 12.28 | 3.40M |
| 2026-06-22 | CNY 12.42 | -2.97% | CNY 12.73 | CNY 12.81 | CNY 12.17 | 3.45M |
| 2026-06-18 | CNY 12.80 | -3.90% | CNY 13.17 | CNY 13.40 | CNY 12.72 | 3.37M |
| 2026-06-17 | CNY 13.32 | -3.41% | CNY 13.83 | CNY 13.97 | CNY 13.27 | 2.76M |
| 2026-06-16 | CNY 13.79 | +0.95% | CNY 13.72 | CNY 14.00 | CNY 13.28 | 3.57M |
| 2026-06-15 | CNY 13.66 | 0.00% | CNY 13.90 | CNY 14.60 | CNY 13.51 | 3.50M |
| 2026-06-12 | CNY 13.66 | +2.55% | CNY 13.31 | CNY 13.89 | CNY 13.20 | 2.80M |
| 2026-06-11 | CNY 13.32 | +2.46% | CNY 13.09 | CNY 13.35 | CNY 12.89 | 2.51M |
| 2026-06-10 | CNY 13.00 | -2.18% | CNY 13.20 | CNY 13.37 | CNY 12.78 | 3.03M |
| 2026-06-09 | CNY 13.29 | -0.52% | CNY 13.38 | CNY 13.56 | CNY 13.09 | 2.50M |
| 2026-06-08 | CNY 13.36 | -5.38% | CNY 13.93 | CNY 14.08 | CNY 13.29 | 4.34M |
| 2026-06-05 | CNY 14.12 | +1.88% | CNY 13.86 | CNY 14.40 | CNY 13.60 | 5.46M |
| 2026-06-04 | CNY 13.86 | -11.83% | CNY 15.60 | CNY 15.81 | CNY 13.70 | 9.35M |
| 2026-06-03 | CNY 15.72 | +2.34% | CNY 15.42 | CNY 15.80 | CNY 15.13 | 4.29M |
| 2026-06-02 | CNY 15.36 | -2.17% | CNY 15.42 | CNY 15.49 | CNY 15.06 | 3.06M |
| 2026-06-01 | CNY 15.70 | +3.15% | CNY 15.03 | CNY 15.77 | CNY 15.03 | 3.86M |
| 2026-05-29 | CNY 15.22 | -1.23% | CNY 15.39 | CNY 15.52 | CNY 14.91 | 3.82M |
| 2026-05-28 | CNY 15.41 | -2.22% | CNY 15.66 | CNY 15.80 | CNY 15.29 | 3.99M |
| 2026-05-27 | CNY 15.76 | -3.13% | CNY 16.25 | CNY 16.33 | CNY 15.65 | 4.57M |
| 2026-05-26 | CNY 16.27 | +2.97% | CNY 15.61 | CNY 16.39 | CNY 15.61 | 6.77M |