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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	18.32	19.15	19.15	19.33	18.31	14.71M
January 13, 2026	18.87	18.34	18.34	18.89	18.3	7.15M
January 12, 2026	18.86	18.89	18.89	18.91	18.26	10.44M
January 09, 2026	18.68	18.81	18.81	18.91	18.46	7.41M
January 08, 2026	18.4	18.69	18.69	18.87	18.32	6.2M
January 07, 2026	18.5	18.42	18.42	18.63	18.25	4.88M
January 06, 2026	18.24	18.53	18.53	18.83	18.2	6.31M
January 05, 2026	17.93	18.25	18.25	18.31	17.8	4.67M
December 31, 2025	18.03	17.93	17.93	18.24	17.78	2.87M
December 30, 2025	18.36	17.88	17.88	18.47	17.86	5.35M
December 29, 2025	18.22	18.39	18.39	18.5	18.15	5.02M
December 26, 2025	18.73	18.21	18.21	18.74	18.14	6.54M
December 25, 2025	18.31	18.73	18.73	18.97	18.31	5.9M
December 24, 2025	18.52	18.4	18.4	18.76	18.33	4.04M
December 23, 2025	19	18.66	18.66	19.1	18.55	4.42M
December 22, 2025	18.8	19	19	19.14	18.76	7.88M
December 19, 2025	17.9	18.77	18.77	18.78	17.78	10.56M
December 18, 2025	17.65	17.89	17.89	18.27	17.56	4.64M
December 17, 2025	17.78	17.88	17.88	18.24	17.56	4.52M
December 16, 2025	17.91	17.78	17.78	18.16	17.52	3.22M
December 15, 2025	17.91	17.99	17.99	18.38	17.91	3.45M
December 12, 2025	17.58	18	18	18.35	17.33	6.08M
December 11, 2025	17.9	17.59	17.59	18.56	17.56	4.07M
December 10, 2025	17.66	17.78	17.78	18.19	17.65	3.8M
December 09, 2025	17.99	17.68	17.68	18.04	17.61	3.21M
December 08, 2025	17.86	18.01	18.01	18.26	17.68	4.32M
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

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