Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

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

Compare
14.86
+0.60
+(4.21%)
At close: 3:04:55 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202514.4514.9614.1214.8614.8610,053,379
Apr 16, 202514.4514.5413.8614.2614.266,305,432
Apr 15, 202514.3914.7914.1114.6214.628,744,830
Apr 14, 202514.2714.8014.1714.3014.308,101,300
Apr 11, 202514.1014.2613.9114.0114.0110,015,600
Apr 10, 202514.5815.1314.2214.2714.2717,662,800
Apr 9, 202513.2113.5512.3013.3113.3113,804,810
Apr 8, 202513.1213.5212.8113.5213.5213,830,050
Apr 7, 202514.0014.5112.5012.8512.8515,721,135
Apr 3, 202516.7016.7015.1515.4215.4220,720,995
Apr 2, 202517.7517.8717.4417.5517.555,504,650
Apr 1, 202517.0117.8717.0117.6917.6911,207,750
Mar 31, 202517.2417.2616.6217.0617.065,817,250
Mar 28, 202516.9317.5416.7717.3017.309,762,900
Mar 27, 202516.5717.1616.5116.8916.895,266,500
Mar 26, 202516.5916.9216.5216.6416.643,424,100
Mar 25, 202516.8416.8816.4716.6316.633,286,850
Mar 24, 202516.6817.0816.4716.8516.853,827,650
Mar 21, 202517.0117.1816.6016.7116.714,302,700
Mar 20, 202517.1317.3217.0117.0617.064,127,160
Mar 19, 202517.2817.3617.1017.1817.183,980,300
Mar 18, 202517.1317.4516.9417.3817.386,652,960
Mar 17, 202517.6017.6517.0617.0817.088,824,710
Mar 14, 202517.2418.0217.2417.4817.4811,883,650
Mar 13, 202517.1117.5617.0217.3617.368,821,150
Mar 12, 202516.6017.3016.4817.2117.219,038,140
Mar 11, 202516.4516.6016.3616.6016.603,323,498
Mar 10, 202516.8716.8716.5216.6616.663,482,490
Mar 7, 202516.5217.1216.4416.7916.797,348,600
Mar 6, 202516.3116.5616.2516.5116.515,414,220
Mar 5, 202516.4316.4616.0416.3116.315,806,200
Mar 4, 202516.5516.6616.3116.4016.407,062,790
Mar 3, 202516.7017.1516.5516.7216.726,858,500
Feb 28, 202517.5817.5816.6716.7016.7010,310,250
Feb 27, 202517.0917.7217.0817.7017.7011,046,909
Feb 26, 202516.9417.4616.9417.2217.226,421,081
Feb 25, 202517.2117.2916.8816.9316.935,152,248
Feb 24, 202517.1017.3816.9017.3617.368,140,240
Feb 21, 202517.1117.3416.9017.0817.086,870,218
Feb 20, 202517.0617.4716.8417.3017.306,457,220
Feb 19, 202516.8817.1916.7317.1417.147,458,200
Feb 18, 202517.5917.6916.8516.9316.938,600,280
Feb 17, 202517.5617.7817.2817.6517.656,839,200
Feb 14, 202517.2617.6517.2017.6417.647,522,728
Feb 13, 202517.8917.9717.3217.3717.3711,777,170
Feb 12, 202518.1018.1017.5117.9817.9810,999,820
Feb 11, 202518.0918.6517.9518.2318.2313,816,270
Feb 10, 202518.0618.2017.8018.0918.0910,653,440
Feb 7, 202518.0918.4117.7118.1218.1214,337,204
Feb 6, 202517.9418.2517.7818.1718.1711,859,330
Feb 5, 202518.5018.5117.6018.1718.1710,066,000
Jan 27, 202518.4218.9718.1518.4718.4712,737,155
Jan 24, 202518.0018.4417.7918.2818.2810,498,861
Jan 23, 202518.6018.7217.9617.9817.9812,368,130
Jan 22, 202518.8618.8817.8218.3018.3017,128,950
Jan 21, 202519.4119.4118.6619.2419.2411,650,542
Jan 20, 202519.4919.8019.2219.4219.4215,202,551
Jan 17, 202518.4019.8018.1519.3419.3424,940,890
Jan 16, 202518.3918.6018.1018.2918.2913,139,859
Jan 15, 202517.7519.3617.7518.3318.3322,822,259
Jan 14, 202516.5417.5616.5417.5517.559,450,763
Jan 13, 202516.8817.1216.3516.5416.549,227,879
Jan 10, 202517.6018.2717.0717.1217.1213,467,666
Jan 9, 202517.6618.1917.5617.6217.629,628,760
Jan 8, 202517.6418.4716.9917.9017.9017,050,638
Jan 7, 202517.3917.9517.1617.9517.9513,540,018
Jan 6, 202518.2018.7617.0817.6917.6917,111,000
Jan 3, 202517.4018.7317.1118.1618.1620,100,671
Jan 2, 202517.7118.7317.6417.9217.9217,606,580
Dec 31, 202417.9918.3317.6517.7317.739,536,000
Dec 30, 202417.3618.5917.1018.1918.1914,102,430
Dec 27, 202416.6717.7316.6217.5117.5110,069,770
Dec 26, 202416.7216.9816.5816.7216.724,066,400
Dec 25, 202416.9216.9916.2316.7516.755,475,450
Dec 24, 202416.7217.1016.6017.0317.035,425,050
Dec 23, 202417.2117.3916.6416.7416.747,826,678
Dec 20, 202416.7017.8316.6717.2717.2710,632,578
Dec 19, 202416.1916.9816.0216.8216.828,854,700
Dec 18, 202416.5316.5616.1816.2716.277,058,850
Dec 17, 202417.2417.3916.3116.3316.3312,939,348
Dec 16, 202417.8419.9017.0717.2417.2422,243,584
Dec 13, 202417.3618.1617.0117.9017.9016,148,053
Dec 12, 202417.2217.4816.9617.3517.3511,961,991
Dec 11, 202416.4017.3716.3217.2117.2112,674,478
Dec 10, 202416.6517.1016.2616.3116.317,701,500
Dec 9, 202416.2516.3815.9416.1216.125,203,550
Dec 6, 202416.2916.3315.9316.2516.256,619,668
Dec 5, 202416.4616.4716.0816.2516.257,376,900
Dec 4, 202416.9817.4516.3116.4616.4615,510,691
Dec 3, 202416.5517.5916.3017.2517.2521,511,841
Dec 2, 202415.8916.9315.5716.7016.7011,941,372
Nov 29, 202415.0916.0015.0315.7415.746,526,361
Nov 28, 202415.1015.2915.0015.0915.092,579,700
Nov 27, 202414.8315.1414.4715.1115.113,182,950
Nov 26, 202415.0715.2814.8914.9314.932,326,750
Nov 25, 202414.8815.0914.7215.0515.053,844,650
Nov 22, 202415.5815.6214.7914.8214.824,843,300
Nov 21, 202415.5015.7215.4015.5015.503,698,616
Nov 20, 202415.7515.8615.3515.6015.606,645,700
Nov 19, 202415.6015.8415.5015.8115.813,411,046
Nov 18, 202416.0416.2115.4115.5315.535,523,800
Nov 15, 202416.1816.5816.0816.0816.085,292,830
Nov 14, 202416.3516.8916.1616.2016.206,287,900
Nov 13, 202416.5016.8316.1516.3616.365,477,660
Nov 12, 202416.9517.2216.2916.4816.489,701,000
Nov 11, 202416.0317.0015.9016.7816.7811,157,640
Nov 8, 202416.4116.4915.9016.1616.168,532,160
Nov 7, 202415.6016.4515.5616.2516.2510,447,300
Nov 6, 202415.9716.0915.6115.7515.757,130,438
Nov 5, 202415.7716.0615.4615.9415.947,319,919
Nov 4, 202415.4815.7715.3015.7415.744,521,450
Nov 1, 202415.8016.1615.4715.4815.485,523,997
Oct 31, 202416.0816.0815.6915.8015.804,406,890
Oct 30, 202415.8516.1415.7715.9915.995,136,369
Oct 29, 202416.7116.7115.9016.0216.0210,537,800
Oct 28, 202416.4517.0816.2516.6716.6711,513,760
Oct 25, 202416.1416.4815.8016.1916.1910,732,560
Oct 24, 202415.5816.3715.5815.9815.9814,142,606
Oct 23, 202416.0016.1515.0015.4215.4214,220,716
Oct 22, 202414.9215.8514.9215.7415.7413,224,395
Oct 21, 202414.4414.8714.3114.7814.786,616,194
Oct 18, 202413.9314.4113.8714.2414.244,800,432
Oct 17, 202414.1314.2613.9113.9113.913,367,244
Oct 16, 202414.1414.3813.9314.1014.103,858,300
Oct 15, 202414.3914.7014.2114.3914.395,248,344
Oct 14, 202413.9514.6313.7114.4914.496,879,257
Oct 11, 202414.2914.4613.7113.9513.955,581,840
Oct 10, 202414.2114.8514.1214.1514.157,176,208
Oct 9, 202415.1315.2114.0214.0514.058,823,278
Oct 8, 202416.6116.9914.5815.6515.6512,731,161
Sep 30, 202413.4114.6613.3514.4814.489,654,060
Sep 27, 202412.8013.2712.6312.9712.975,770,090
Sep 26, 202411.9812.4711.9012.4712.473,378,000
Sep 25, 202412.0812.3211.9912.0312.032,995,080
Sep 24, 202411.5411.9311.4311.9211.922,640,550
Sep 23, 202411.4311.6511.3811.4511.451,608,800
Sep 20, 202411.8411.8511.4711.5311.531,688,040
Sep 19, 202411.5311.8911.4711.8011.802,065,190
Sep 18, 202411.7111.7711.3611.5111.512,032,400
Sep 13, 202411.9111.9811.7011.7011.701,481,660
Sep 12, 202412.1012.1711.8811.9311.931,911,060
Sep 11, 202412.1212.3112.0212.0712.071,666,200
Sep 10, 202412.2412.3812.0312.2012.201,673,800
Sep 9, 202412.3012.3212.0012.2012.202,734,350
Sep 6, 202412.6812.8512.2012.3012.302,451,710
Sep 5, 202412.4812.7412.4812.6912.691,605,700
Sep 4, 202412.6012.8812.5112.5712.572,714,500
Sep 3, 202412.3512.8012.2612.7012.702,991,550
Sep 2, 202412.5212.7412.3012.3912.393,637,700
Aug 30, 202412.3912.5412.2412.4512.454,064,042
Aug 29, 202412.1512.5412.0512.4012.403,847,478
Aug 28, 202411.7412.1411.6712.1312.133,560,896
Aug 27, 202411.8612.0011.4411.7511.754,430,284
Aug 26, 202411.8212.2011.7812.1712.172,650,252
Aug 23, 202411.6711.8811.6011.8111.811,740,800
Aug 22, 202411.8711.9211.6511.7811.781,626,050
Aug 21, 202411.6512.2511.5611.8511.853,314,620
Aug 20, 202411.8812.0511.6111.6511.651,584,228
Aug 19, 202411.8512.0511.8511.9711.971,440,360
Aug 16, 202412.0012.1111.9211.9511.951,311,590
Aug 15, 202412.3012.3011.8511.9911.992,247,040
Aug 14, 202412.2212.3812.0312.0812.081,507,400
Aug 13, 202412.2012.2812.0812.2612.261,281,990
Aug 12, 202412.1012.3912.0012.2112.211,824,028
Aug 9, 202412.3112.4812.0612.0612.062,103,000
Aug 8, 202412.3012.3912.0812.3212.321,868,240
Aug 7, 202412.5212.5712.3012.3012.301,518,598
Aug 6, 202412.4212.6012.3912.5512.551,911,200
Aug 5, 202412.5812.8012.3112.3512.353,183,200
Aug 2, 202412.4812.8212.3912.6512.652,078,200
Aug 1, 202412.5912.8212.4812.6112.612,750,000
Jul 31, 202412.2012.6812.0212.6012.603,156,010
Jul 30, 202412.1012.4011.9712.2612.262,478,400
Jul 29, 202412.2512.3412.0012.0512.052,127,600
Jul 26, 202412.2412.3812.0812.2512.252,179,050
Jul 25, 202412.1812.2211.8812.0812.082,640,200
Jul 24, 202412.6012.6612.1412.1812.184,212,530
Jul 23, 202413.2613.2912.5512.6012.603,861,000
Jul 22, 202414.0514.0513.2113.2713.274,738,979
Jul 19, 202413.7914.0313.5413.8413.845,035,814
Jul 18, 202413.3413.9013.3213.8113.817,636,630
Jul 17, 202414.7514.8813.2113.5113.5113,174,700
Jul 16, 202413.9514.0413.3613.5013.504,639,349
Jul 15, 202414.0014.2113.9114.1014.102,146,400
Jul 12, 202414.3014.4014.0614.2214.222,436,400
Jul 11, 202414.0014.4113.8414.3414.345,288,767
Jul 10, 202412.9814.1812.8914.0114.015,816,680
Jul 9, 202412.7613.2012.7313.0713.071,973,700
Jul 8, 202412.8813.1512.8012.8712.872,263,200
Jul 5, 202412.7813.0612.6512.9712.972,236,450
Jul 4, 202412.9513.0712.6812.7412.742,330,709
Jul 3, 202412.9913.1312.9012.9712.971,890,150
Jul 2, 202413.3013.4712.9313.0313.032,625,872
Jul 1, 202413.1313.4113.0813.3013.302,920,584
Jun 28, 202413.1113.3213.0513.1213.122,368,684
Jun 27, 202413.5313.5913.1013.1013.102,857,120
Jun 26, 202413.2313.5313.1613.5313.532,326,346
Jun 25, 202413.2413.4213.0713.2013.202,482,850
Jun 24, 202413.4413.6513.0013.2413.244,683,470
Jun 21, 202413.1313.8013.1313.7213.722,609,020
Jun 20, 202413.2013.4713.0713.2713.272,830,317
Jun 19, 202413.8513.8913.2613.2913.292,096,000
Jun 18, 202413.4913.6013.3513.5413.542,166,430
Jun 17, 202413.4113.5713.3313.4513.453,423,300
Jun 14, 202413.4913.8013.4513.7513.752,277,200
Jun 13, 202413.8013.9813.5513.6313.632,409,100
Jun 12, 202413.9514.0713.8013.8713.872,540,950
Jun 11, 202413.8014.0213.6113.9513.952,555,950
Jun 7, 202413.9114.1013.6714.0314.032,894,210
Jun 6, 202413.9614.0013.5713.6413.643,632,370
Jun 5, 202414.3414.3813.7913.9613.964,953,360
Jun 4, 202413.9614.2813.7414.1814.183,616,750
Jun 3, 202414.1414.2213.8314.0214.023,027,560
May 31, 202413.9114.2313.8214.0014.002,429,378
May 30, 202414.0014.0913.7713.8213.822,295,000
May 29, 202413.9614.2413.9114.0414.042,034,790
May 28, 202414.1914.2813.9413.9913.993,113,890
May 27, 202414.3514.3513.9514.3014.303,945,600
May 24, 202414.2814.5114.2514.3514.352,128,148
May 23, 202414.6814.6814.1414.2414.243,574,984
May 22, 202415.1315.2114.4814.5414.544,822,090
May 21, 202415.0615.2614.8915.0815.081,804,550
May 20, 202414.8015.3514.8015.0515.053,238,850
May 17, 202414.6815.0914.6614.9114.912,958,160
May 16, 202414.8914.9514.7014.7614.762,808,948
May 15, 202415.3115.4014.8314.8714.873,394,000
May 14, 202414.9015.5114.8915.4415.445,188,148
May 13, 202414.7715.2314.7414.9514.954,031,760
May 10, 202415.0615.3714.9115.0415.045,029,370
May 9, 202414.3815.4514.3815.1515.157,421,290
May 8, 202414.3614.7414.2714.3714.373,784,030
May 7, 202414.4514.8014.1514.3714.374,960,580
May 6, 202414.3014.5013.8414.4314.435,661,800
Apr 30, 202413.6814.3313.6814.2614.266,962,239
Apr 29, 202413.5113.8413.2313.7913.796,110,900
Apr 26, 202413.6313.8813.4713.5813.586,889,186
Apr 25, 202414.3014.3913.6013.7613.7610,409,050
Apr 24, 202413.3115.0813.2214.5414.5420,246,556
Apr 23, 202412.7012.9512.5112.8512.855,008,790
Apr 22, 202412.3812.9012.2612.8312.835,251,680
Apr 19, 202412.1412.3411.8312.2912.293,033,190
Apr 18, 202412.0112.5912.0112.1512.154,547,910
Apr 17, 202411.3612.1111.3612.0612.063,791,190