Petpal Pet Nutrition Technology Co., Ltd. - 300673.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	17.81	17.82	17.82	17.88	17.53	2.86M
December 04, 2025	18.95	17.71	17.71	18.95	17.68	2.98M
December 03, 2025	18.21	17.82	17.82	18.22	17.71	4.74M
December 02, 2025	18.17	18.33	18.33	18.39	17.88	5.6M
December 01, 2025	18.67	18.25	18.25	18.76	18.01	7.39M
November 28, 2025	18.95	18.82	18.82	18.95	18.43	5.96M
November 27, 2025	19.23	18.86	18.86	19.79	18.69	8.44M
November 26, 2025	18.75	18.84	18.84	19.47	18.73	10.41M
November 25, 2025	18.23	18.42	18.42	18.72	18.03	7.51M
November 24, 2025	18.18	17.96	17.96	18.35	17.86	5.43M
November 21, 2025	18.44	18.18	18.18	18.61	17.99	6.08M
November 20, 2025	18.43	18.44	18.44	18.82	18.18	6.33M
November 19, 2025	18.11	18.53	18.53	18.84	18.11	10.42M
November 18, 2025	17.72	18.11	18.11	18.5	17.7	8.39M
November 17, 2025	17.55	17.7	17.7	17.83	17.44	4.17M
November 14, 2025	17.81	17.54	17.54	18.33	17.54	4.35M
November 13, 2025	17.71	17.95	17.95	18	17.43	5.83M
November 12, 2025	17.92	17.76	17.76	18.32	17.67	7.92M
November 11, 2025	17.29	17.77	17.77	18.08	16.95	10.8M
November 10, 2025	16.41	17.25	17.25	17.35	16.32	9.65M
November 07, 2025	16.41	16.37	16.37	16.59	16.25	3.76M
November 06, 2025	16.38	16.41	16.41	16.49	16.26	2.37M
November 05, 2025	16.19	16.38	16.38	16.49	16.16	2.58M
November 04, 2025	16.82	16.33	16.33	16.89	16.23	4.25M
November 03, 2025	16.82	16.85	16.85	16.86	16.56	3.8M
October 31, 2025	16.61	16.82	16.82	16.88	16.61	3.51M
October 30, 2025	16.91	16.63	16.63	17	16.57	4M
October 29, 2025	16.9	16.93	16.93	17.03	16.66	3.96M
October 28, 2025	16.7	17.04	17.04	17.18	16.38	7.12M
October 27, 2025	17.6	17.09	17.09	17.78	16.97	8.41M
October 24, 2025	17.35	17.42	17.42	18.04	17.3	5.21M
October 23, 2025	17.85	17.35	17.35	17.85	16.93	6.74M
October 22, 2025	18.48	17.92	17.92	18.56	17.81	5.58M
October 21, 2025	18.59	18.57	18.57	18.69	18.01	6.96M
October 20, 2025	18.7	18.59	18.59	18.99	18.31	7.54M
October 17, 2025	18.59	18.68	18.68	19.08	18.21	9.83M
October 16, 2025	18.61	18.68	18.68	19.18	18.59	7.77M
October 15, 2025	18.17	18.8	18.8	18.88	17.88	10.74M
October 14, 2025	18.33	18.07	18.07	19.07	17.98	9.14M
October 13, 2025	17.96	18.33	18.33	18.44	17.8	8.11M
October 10, 2025	17.87	18.64	18.64	19.05	17.87	13.47M
October 09, 2025	17.85	18	18	18.28	17.43	8.74M
September 30, 2025	17.36	17.86	17.86	18.38	17.03	10.1M
September 29, 2025	17.5	17.29	17.29	18.15	17.23	6.65M
September 26, 2025	17.38	17.53	17.53	17.74	17.03	5.8M
September 25, 2025	17.36	17.33	17.33	17.64	17.25	4.93M
September 24, 2025	17.33	17.32	17.32	17.49	17.23	4.2M
September 23, 2025	17.58	17.32	17.32	17.58	16.95	4.41M
September 22, 2025	17.88	17.58	17.58	18	17.42	5.09M
September 19, 2025	17.86	18.02	18.02	18.09	17.8	4.09M
September 18, 2025	18.52	17.79	17.79	18.57	17.66	8.57M
September 17, 2025	18.46	18.59	18.59	18.84	18.18	7.97M
September 16, 2025	18.38	18.45	18.45	18.47	18.13	5.82M
September 15, 2025	18.49	18.4	18.4	18.55	18.26	4.92M
September 12, 2025	18.93	18.51	18.51	19.08	18.44	7.73M
September 11, 2025	18.92	19.05	19.05	19.45	18.6	10.56M
September 10, 2025	18.96	19.04	19.04	19.2	18.68	9.71M
September 09, 2025	19.02	18.97	18.97	19.65	18.8	12.39M
September 08, 2025	18.5	19.09	19.09	19.33	18.5	17.36M
September 05, 2025	18.52	18.4	18.4	18.57	17.72	11.95M

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