Petpal Pet Nutrition Technology Co., Ltd. (300673.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300673.SZ Historical Return
If you invested ¥1000 in Petpal Pet Nutrition Technology Co., Ltd. (300673.SZ) since IPO date, it would be worth ¥1,310.25 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥799.04, while ¥1000 invested 1 year ago would be worth ¥830.56. This corresponds to total returns of 31.03%, -20.1%, -16.94%, respectively, with annualized returns of 2.97%, -4.4%, -16.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300673.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 14.88 | 14.95 | 14.95 | 15.3 | 14.7 | 2.65M |
| September 29, 2026 | 14.71 | 14.88 | 14.88 | 15 | 14.57 | 3.02M |
| September 28, 2026 | 14.87 | 14.71 | 14.71 | 15.14 | 14.58 | 2.81M |
| September 24, 2026 | 15.04 | 14.82 | 14.82 | 15.35 | 14.8 | 2.6M |
| September 23, 2026 | 14.68 | 15.03 | 15.03 | 15.26 | 14.68 | 2.2M |
| September 22, 2026 | 14.68 | 15.23 | 15.23 | 15.53 | 14.68 | 3.86M |
| September 21, 2026 | 14.9 | 15.28 | 15.28 | 15.44 | 14.6 | 6.26M |
| September 18, 2026 | 14.68 | 14.9 | 14.9 | 14.93 | 14.44 | 4.74M |
| September 17, 2026 | 14.51 | 14.7 | 14.7 | 14.74 | 13.86 | 4.97M |
| September 16, 2026 | 13.54 | 14.17 | 14.17 | 14.32 | 13.23 | 4.34M |
| September 15, 2026 | 14.36 | 13.58 | 13.58 | 14.36 | 13.55 | 2.56M |
| 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 |
AD
