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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	17.39	18.35	18.35	18.86	17.39	23.05M
September 03, 2025	17.91	17.39	17.39	18	17.32	7.52M
September 02, 2025	18.22	17.92	17.92	18.33	17.73	10.43M
September 01, 2025	18.17	18.28	18.28	18.67	18.02	10.68M
August 29, 2025	18.25	18.26	18.26	18.65	18.23	9.51M
August 28, 2025	17.75	18.4	18.4	18.68	17.62	16.99M
August 27, 2025	17.81	17.68	17.68	18.08	17.51	12.25M
August 26, 2025	17.3	17.8	17.8	17.97	17.21	14.02M
August 25, 2025	17	17.44	17.44	17.5	16.71	14.74M
August 22, 2025	17.1	16.76	16.76	17.13	16.69	8.53M
August 21, 2025	17.07	17.12	17.12	17.25	16.85	8.46M
August 20, 2025	16.92	17.08	17.08	17.27	16.8	8.53M
August 19, 2025	16.77	17	17	17.27	16.66	13.31M
August 18, 2025	15.96	16.76	16.76	16.95	15.96	16.32M
August 15, 2025	15.89	15.91	15.91	15.99	15.76	3.77M
August 14, 2025	16.02	15.8	15.8	16.11	15.79	5.85M
August 13, 2025	16.07	16.02	16.02	16.12	15.83	6.51M
August 12, 2025	16.02	16.07	16.07	16.32	15.98	7.58M
August 11, 2025	16.03	15.97	15.97	16.05	15.86	4.72M
August 08, 2025	16.03	15.95	15.95	16.12	15.86	4.85M
August 07, 2025	15.74	16.03	16.03	16.36	15.72	11.35M
August 06, 2025	15.78	15.79	15.79	15.83	15.48	3.87M
August 05, 2025	15.75	15.79	15.79	15.84	15.63	3.41M
August 04, 2025	15.4	15.75	15.75	15.8	15.28	5.16M
August 01, 2025	15.44	15.44	15.44	15.56	15.37	3.39M
July 31, 2025	15.71	15.42	15.42	15.76	15.36	5.36M
July 30, 2025	15.65	15.75	15.75	15.85	15.62	4.1M
July 29, 2025	16.02	15.74	15.74	16.02	15.54	6.1M
July 28, 2025	15.97	15.95	15.95	16.06	15.87	4.43M
July 25, 2025	15.88	16	16	16.45	15.82	7.95M

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