Petpal Pet Nutrition Technology Co., Ltd. (300673.SZ) SHZ

Currency In CNY

300673.SZ Historical Return

If you invested ¥1000 in Petpal Pet Nutrition Technology Co., Ltd. (300673.SZ) since IPO date, it would be worth ¥1,232.25 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥796.15, while ¥1000 invested 1 year ago would be worth ¥738.06. This corresponds to total returns of 23.23%, -20.39%, -26.19%, respectively, with annualized returns of 2.3%, -4.46%, -26.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300673.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	14.51	14.06	14.06	14.51	13.88	3.71M
September 10, 2026	14.41	14.52	14.52	14.76	14.41	3.15M
September 09, 2026	14.22	14.53	14.53	14.63	14.18	3.94M
September 08, 2026	14.18	14.29	14.29	14.32	14.09	2.71M
September 07, 2026	14.06	14.18	14.18	14.5	13.97	4.27M
September 04, 2026	14.08	14.04	14.04	14.3	13.92	3.46M
September 03, 2026	14.7	14.03	14.03	14.7	13.99	5.81M
September 02, 2026	13.56	14.45	14.45	14.63	13.56	9.77M
September 01, 2026	13.5	13.65	13.65	13.75	13.44	3.44M
August 31, 2026	13.44	13.5	13.5	13.77	13.2	3.9M
August 28, 2026	12.84	13.48	13.48	13.65	12.74	5.31M
August 27, 2026	12.35	12.81	12.81	13.07	12.31	4.67M
August 26, 2026	12.63	12.35	12.35	12.68	12.35	2.38M
August 25, 2026	12.53	12.6	12.6	12.69	12.34	2.57M
August 24, 2026	12.87	12.68	12.68	12.89	12.58	1.76M
August 21, 2026	13	12.9	12.9	13	12.7	1.94M
August 20, 2026	12.88	13.02	13.02	13.15	12.87	2.06M
August 19, 2026	13.37	12.86	12.86	13.4	12.83	2.34M
August 18, 2026	13.25	13.41	13.41	13.56	13.23	2.4M
August 17, 2026	13.28	13.34	13.34	13.4	13.02	2.22M
August 14, 2026	13.4	13.24	13.24	13.49	13	2.53M
August 13, 2026	13.67	13.4	13.4	13.85	13.38	2.78M
August 12, 2026	13.68	13.67	13.67	13.86	13.6	2.04M
August 11, 2026	13.95	13.68	13.68	14.06	13.63	3.57M
August 10, 2026	13.25	13.95	13.95	14.08	13.15	5.31M
August 07, 2026	13.14	13.25	13.25	13.37	13.02	2.62M
August 06, 2026	13.36	13.13	13.13	13.36	13	3.32M
August 05, 2026	12.97	13.27	13.27	13.55	12.9	4.83M
August 04, 2026	12.88	12.92	12.92	13.45	12.61	4.56M
August 03, 2026	12.7	12.76	12.76	12.88	12.51	2.11M
July 31, 2026	12.51	12.82	12.82	12.89	12.48	3.8M
July 30, 2026	12.33	12.8	12.8	13.2	12.25	6.24M
July 29, 2026	11.7	12.46	12.46	12.65	11.63	5.85M
July 28, 2026	11.31	11.62	11.62	11.69	11.31	1.89M
July 27, 2026	11.08	11.4	11.4	11.49	11.05	2.17M
July 23, 2026	11.43	11.46	11.46	11.48	11.25	2.42M
July 22, 2026	11.64	11.5	11.5	11.66	11.41	2.54M
July 21, 2026	12.33	11.6	11.6	12.33	11.48	5.6M
July 20, 2026	12.32	12.2	12.2	12.95	12.01	3.44M
July 17, 2026	12.8	12.41	12.41	13	12.4	2.67M
July 16, 2026	12.8	12.8	12.8	13.06	12.69	2.15M
July 15, 2026	12.54	12.95	12.95	13.23	12.43	3.41M
July 14, 2026	12.51	12.55	12.55	12.6	12.24	2.39M
July 13, 2026	13.39	12.57	12.57	13.39	12.53	3.89M
July 10, 2026	13.12	13.37	13.37	13.62	13.06	2.92M
July 09, 2026	13.42	13.19	13.19	13.54	13.06	4M
July 08, 2026	13.84	13.44	13.44	14.12	13.42	2.97M
July 07, 2026	14.05	13.73	13.73	14.25	13.68	2.99M
July 06, 2026	13.86	14.13	14.13	14.19	13.63	3.93M
July 03, 2026	13.86	13.81	13.81	14.07	13.66	2.5M
July 02, 2026	14.06	13.66	13.66	14.27	13.52	5.23M
July 01, 2026	13.58	14.1	14.1	14.46	13.43	5.61M
June 30, 2026	13.18	13.45	13.45	14.21	13.03	5.86M
June 29, 2026	12.17	13.26	13.26	13.44	11.94	6.72M
June 26, 2026	12.29	12.22	12.22	12.44	11.91	3.1M
June 25, 2026	12.01	12.31	12.31	12.53	11.72	4.34M
June 24, 2026	12.64	12.07	12.07	12.65	12	3.29M
June 23, 2026	12.36	12.64	12.64	12.9	12.28	3.4M
June 22, 2026	12.73	12.42	12.42	12.81	12.17	3.45M
June 18, 2026	13.17	12.8	12.8	13.4	12.72	3.37M