Stock listing

Shenzhen:300673 Petpal Pet Nutrition Technology Co., Ltd. (佩蒂股份) 股价

Follow Petpal Pet Nutrition Technology Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300673

¥11.91 CNY -0.17 (-1.4%)

Delayed at least 15 minutes · 3:05 PM GMT+8, Nov 4, 2026

Past year -27.1% · daily closes, Nov 4, 2025 – Nov 4, 2026, adjusted for splits
Day range so far
¥11.64 – ¥12.35 CNYDelayed at least 15 minutes · 3:05 PM GMT+8, Nov 4, 2026
Volume
3.62M sharesDelayed at least 15 minutes · 3:05 PM GMT+8, Nov 4, 2026
Market cap
¥2.95B CNYDelayed at least 15 minutes · 3:05 PM GMT+8, Nov 4, 2026 · price × 247.3M shares outstanding
52-week range
¥11.02 – ¥19.79 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
Traded on an average day
¥46.28M CNYMedian day 2.91M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Petpal Pet Nutrition Technology Co., Ltd. logo

Daily closes

Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:300673 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥11.91-0.17-1.4%¥12.13¥12.35¥11.643,616,710
¥12.08-0.03-0.2%¥12.15¥12.35¥11.912,281,750
¥12.11+0.36+3.1%¥11.80¥12.20¥11.502,908,880
¥11.75-0.26-2.2%¥12.00¥12.16¥11.622,356,557
¥12.01-0.19-1.6%¥12.30¥12.31¥11.941,541,389
¥12.20+0.20+1.7%¥12.00¥12.20¥11.841,714,600
¥12.00-0.70-5.5%¥12.60¥12.68¥12.002,681,609
¥12.70+0.05+0.4%¥12.60¥12.83¥12.512,290,900
¥12.65-0.10-0.8%¥12.76¥12.76¥11.934,687,150
¥12.75-0.50-3.8%¥13.20¥13.31¥12.751,918,550
¥13.25-0.04-0.3%¥13.50¥13.50¥13.171,918,400
¥13.29+0.14+1.1%¥13.28¥13.50¥13.132,376,500
¥13.15-0.15-1.1%¥13.22¥13.38¥12.782,492,040
¥13.30+0.04+0.3%¥13.42¥13.92¥13.013,177,600
¥13.26-0.36-2.6%¥13.43¥13.99¥13.192,714,570
¥13.62-0.75-5.2%¥14.43¥14.48¥13.583,744,190
¥14.37-0.18-1.2%¥14.50¥14.57¥14.152,998,400
¥14.55-0.21-1.4%¥14.76¥15.04¥14.233,797,332
¥14.76-0.59-3.8%¥15.36¥15.69¥14.455,695,900
¥15.35+0.40+2.7%¥15.09¥15.40¥14.505,044,400
¥14.95+0.07+0.5%¥14.88¥15.30¥14.702,631,950
¥14.88+0.17+1.2%¥14.71¥15.00¥14.573,023,200
¥14.71-0.11-0.7%¥14.87¥15.14¥14.582,805,030
¥14.82-0.21-1.4%¥15.04¥15.35¥14.802,602,540
¥15.03-0.20-1.3%¥15.20¥15.26¥15.002,197,120
¥15.23-0.05-0.3%¥15.22¥15.53¥14.963,855,500
¥15.28+0.38+2.6%¥14.90¥15.44¥14.606,258,970
¥14.90+0.20+1.4%¥14.68¥14.93¥14.444,709,380
¥14.70+0.53+3.7%¥14.28¥14.74¥13.864,907,158
¥14.17+0.59+4.3%¥13.54¥14.32¥13.234,330,880
¥13.58-0.51-3.6%¥14.36¥14.36¥13.552,553,700
¥14.09+0.03+0.2%¥14.23¥14.43¥13.892,678,338
¥14.06-0.46-3.2%¥14.51¥14.51¥13.883,705,100
¥14.52-0.01-0.1%¥14.41¥14.76¥14.413,145,343
¥14.53+0.24+1.7%¥14.22¥14.63¥14.183,927,682
¥14.29+0.11+0.8%¥14.18¥14.32¥14.092,695,300
¥14.18+0.14+1.0%¥14.06¥14.50¥13.974,243,140
¥14.04+0.01+0.1%¥14.08¥14.30¥13.923,414,950
¥14.03-0.42-2.9%¥14.70¥14.70¥13.995,807,700
¥14.45+0.80+5.9%¥13.56¥14.63¥13.569,708,420
¥13.65+0.15+1.1%¥13.50¥13.75¥13.443,415,126
¥13.50+0.02+0.1%¥13.44¥13.77¥13.203,877,450
¥13.48+0.67+5.2%¥12.84¥13.65¥12.745,271,650
¥12.81+0.46+3.7%¥12.35¥13.07¥12.314,654,268
¥12.35-0.25-2.0%¥12.63¥12.68¥12.352,356,500
¥12.60-0.08-0.6%¥12.53¥12.69¥12.342,530,400
¥12.68-0.22-1.7%¥12.87¥12.89¥12.581,764,670
¥12.90-0.12-0.9%¥13.00¥13.00¥12.701,925,802
¥13.02+0.16+1.2%¥12.88¥13.15¥12.872,054,400
¥12.86-0.55-4.1%¥13.37¥13.40¥12.832,335,590
¥13.41+0.07+0.5%¥13.25¥13.56¥13.232,379,000
¥13.34+0.10+0.8%¥13.28¥13.40¥13.022,212,900
¥13.24-0.16-1.2%¥13.40¥13.49¥13.002,513,440
¥13.40-0.27-2.0%¥13.67¥13.85¥13.382,751,400
¥13.67-0.01-0.1%¥13.68¥13.86¥13.601,991,000
¥13.68-0.27-1.9%¥13.95¥14.06¥13.633,538,390
¥13.95+0.70+5.3%¥13.25¥14.08¥13.155,228,550
¥13.25+0.12+0.9%¥13.14¥13.37¥13.022,622,400
¥13.13-0.14-1.1%¥13.36¥13.36¥13.003,307,600
¥13.27+0.35+2.7%¥12.97¥13.55¥12.904,777,000
¥12.92+0.16+1.3%¥12.88¥13.45¥12.614,559,400
Ticker
Shenzhen:300673
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Petpal Pet Nutrition Technology Co., Ltd.