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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.5	17.33	17.33	17.6	17.31	1.85M
February 12, 2026	17.71	17.46	17.46	17.71	17.43	2.58M
February 11, 2026	17.79	17.7	17.7	17.82	17.65	2.22M
February 10, 2026	17.58	17.83	17.83	17.88	17.48	3.38M
February 09, 2026	17.6	17.54	17.54	17.6	17.37	3.04M
February 06, 2026	17.37	17.51	17.51	17.63	17.28	2.4M
February 05, 2026	17.32	17.49	17.49	17.71	17.24	3.53M
February 04, 2026	17.45	17.4	17.4	17.46	17.28	2.37M
February 03, 2026	17.51	17.4	17.4	17.55	17.09	3.86M
February 02, 2026	17.6	17.32	17.32	17.87	17.31	3.54M
January 30, 2026	17.31	17.73	17.73	17.8	17.31	5.53M
January 29, 2026	17.73	17.38	17.38	17.93	17.33	6.88M
January 28, 2026	18.37	17.89	17.89	18.38	17.81	6.39M
January 27, 2026	19.1	18.35	18.35	19.1	18.13	9.47M
January 26, 2026	19.22	19.08	19.08	19.47	18.73	7.34M
January 23, 2026	19.37	19.18	19.18	19.46	19.03	10.18M
January 22, 2026	19.55	19.35	19.35	19.62	19.08	6.23M
January 21, 2026	19.03	19.46	19.46	19.6	18.95	8.22M
January 20, 2026	19.36	19.15	19.15	19.79	18.92	9.08M
January 19, 2026	18.58	19.46	19.46	19.5	18.56	12.18M
January 16, 2026	18.81	18.58	18.58	18.96	18.5	5.31M
January 15, 2026	19.14	18.75	18.75	19.14	18.58	6.57M
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

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