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

15.36

-0.34(-2.17%)

Updated at June 02 03:04PM

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 ¥1,346.19 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥670.45, while ¥1000 invested 1 year ago would be worth ¥900.88. This corresponds to total returns of 34.62%, -32.96%, -9.91%, respectively, with annualized returns of 3.4%, -7.68%, -9.91%.

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
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
May 06, 2026	16.27	16.04	16.04	16.28	15.97	3.21M
April 30, 2026	16.1	16.12	16.12	16.3	15.96	2.4M
April 29, 2026	15.65	16.15	16.15	16.27	15.52	4.03M
April 28, 2026	15.33	15.67	15.67	15.83	15.23	4.46M
April 27, 2026	15.15	15.33	15.33	15.37	14.9	4.83M
April 24, 2026	15.7	15.21	15.21	15.75	15.13	6.21M
April 23, 2026	15.37	15.81	15.81	16.12	15.02	9.41M
April 22, 2026	16.3	16.29	16.29	16.39	16.24	2.12M
April 21, 2026	16.11	16.39	16.39	16.42	16.01	2.55M
April 20, 2026	16.18	16.16	16.16	16.37	16.03	3.02M
April 17, 2026	16.2	16.18	16.18	16.26	15.95	3.14M
April 16, 2026	16.17	16.25	16.25	16.33	16.04	3.07M
April 15, 2026	15.9	16.18	16.18	16.54	15.83	5.52M
April 14, 2026	15.85	15.88	15.88	16.05	15.6	2.65M
April 13, 2026	15.44	15.78	15.78	15.83	15.19	3.28M
April 10, 2026	15.3	15.49	15.49	15.64	15.15	3.5M
April 09, 2026	15.3	15.03	15.03	15.36	14.99	1.96M
April 08, 2026	15.29	15.35	15.35	15.35	15.15	2.56M
April 07, 2026	14.91	15.04	15.04	15.15	14.78	1.82M
April 03, 2026	15.16	14.86	14.86	15.16	14.78	2.25M
April 02, 2026	14.98	15.1	15.1	15.28	14.77	3.88M
April 01, 2026	14.69	14.96	14.96	15.04	14.67	4.14M
March 31, 2026	14.64	14.41	14.41	14.79	14.41	2.25M
March 30, 2026	14.81	14.64	14.64	14.98	14.56	3.08M
March 27, 2026	14.47	14.93	14.93	15.28	14.4	2.92M
March 26, 2026	14.81	14.62	14.62	15.09	14.52	1.95M
March 25, 2026	14.71	14.85	14.85	14.94	14.65	2.66M
March 24, 2026	14.61	14.66	14.66	14.7	14.32	3.05M
March 23, 2026	15.15	14.26	14.26	15.23	14.17	6.14M
March 20, 2026	16.41	15.38	15.38	16.48	15.34	5.71M
March 19, 2026	16.5	16.42	16.42	16.58	16.35	2.02M
March 18, 2026	16.51	16.6	16.6	16.61	16.33	1.83M
March 17, 2026	16.52	16.49	16.49	16.57	16.35	2.16M
March 16, 2026	16.54	16.5	16.5	16.68	16.36	1.95M
March 13, 2026	16.56	16.54	16.54	16.73	16.45	1.81M
March 12, 2026	16.58	16.56	16.56	16.65	16.39	1.61M
March 11, 2026	16.8	16.56	16.56	16.88	16.51	2.75M
March 10, 2026	16.42	16.79	16.81	16.84	16.42	1.15M
March 09, 2026	16.64	16.59	16.59	16.7	16.27	3.15M
March 06, 2026	16.42	16.82	16.82	16.9	16.29	2.6M
March 05, 2026	16.4	16.44	16.44	16.88	16.29	2.84M