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 ¥1,123.58 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥654.08, while ¥1000 invested 1 year ago would be worth ¥813.97. This corresponds to total returns of 12.36%, -34.59%, -18.6%, respectively, with annualized returns of 1.29%, -8.14%, -18.6%.

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
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
June 17, 2026	13.83	13.32	13.32	13.97	13.27	2.77M
June 16, 2026	13.72	13.79	13.79	14	13.28	3.57M
June 15, 2026	13.9	13.66	13.66	14.6	13.51	3.5M
June 12, 2026	13.31	13.66	13.66	13.89	13.2	2.8M
June 11, 2026	13.09	13.32	13.32	13.35	12.89	2.51M
June 10, 2026	13.2	13	13	13.37	12.78	3.03M
June 09, 2026	13.38	13.29	13.29	13.56	13.09	2.5M
June 08, 2026	13.93	13.36	13.36	14.08	13.29	4.34M
June 05, 2026	13.86	14.12	14.12	14.4	13.6	5.46M
June 04, 2026	15.6	13.86	13.86	15.81	13.7	9.35M
June 03, 2026	15.42	15.72	15.72	15.8	15.13	4.29M
June 02, 2026	15.42	15.36	15.36	15.49	15.06	3.06M
June 01, 2026	15.03	15.7	15.7	15.77	15.03	3.86M
May 29, 2026	15.39	15.22	15.22	15.52	14.91	3.82M
May 28, 2026	15.66	15.41	15.41	15.8	15.29	3.99M
May 27, 2026	16.25	15.76	15.76	16.33	15.65	4.57M
May 26, 2026	15.61	16.27	16.27	16.39	15.61	6.77M
May 25, 2026	15.13	15.8	15.8	15.86	15.01	5.71M
May 22, 2026	14.74	14.99	14.99	15.13	14.67	2.32M
May 21, 2026	15.51	14.7	14.7	15.51	14.63	3.58M
May 20, 2026	15.15	14.97	14.97	15.22	14.9	2.53M
May 19, 2026	15.51	15.13	15.13	15.61	14.92	3.33M
May 18, 2026	15.7	15.52	15.52	15.74	15.22	2.65M
May 15, 2026	15.86	15.7	15.7	16.25	15.55	3.56M
May 14, 2026	16.25	15.77	15.77	16.29	15.74	3.97M
May 13, 2026	15.85	16.3	16.3	16.5	15.68	5.7M
May 12, 2026	16.18	15.84	15.84	16.2	15.61	3.03M
May 11, 2026	16.47	16.11	16.11	16.47	16.04	3.81M
May 08, 2026	15.89	16.42	16.42	16.44	15.67	6.17M
May 07, 2026	16.14	15.85	15.85	16.18	15.8	3.35M