Petpal Pet Nutrition Technology
佩蒂股份 SZ300673 Forward-adjusted GEM
14.95
+0.07
(+0.47%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.88
High
15.30
Low
14.70
Prev close
14.88
Amplitude
4.03%
Volume
2.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.88
MA10
14.87
MA20
14.52
MA60
13.37
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.88 | 15.30 | 14.70 | 14.95 | 3M |
| 2 | 2026-09-29 | 14.71 | 15.00 | 14.57 | 14.88 | 3M |
| 3 | 2026-09-28 | 14.87 | 15.14 | 14.58 | 14.71 | 3M |
| 4 | 2026-09-24 | 15.04 | 15.35 | 14.80 | 14.82 | 3M |
| 5 | 2026-09-23 | 15.20 | 15.26 | 15.00 | 15.03 | 2M |
| 6 | 2026-09-22 | 15.22 | 15.53 | 14.96 | 15.23 | 4M |
| 7 | 2026-09-21 | 14.90 | 15.44 | 14.60 | 15.28 | 6M |
| 8 | 2026-09-18 | 14.68 | 14.93 | 14.44 | 14.90 | 5M |
| 9 | 2026-09-17 | 14.28 | 14.74 | 13.86 | 14.70 | 5M |
| 10 | 2026-09-16 | 13.54 | 14.32 | 13.23 | 14.17 | 4M |
| 11 | 2026-09-15 | 14.36 | 14.36 | 13.55 | 13.58 | 3M |
| 12 | 2026-09-14 | 14.23 | 14.43 | 13.89 | 14.09 | 3M |
52W
Data range
11.02
46.1%
19.55
High/low over the last 250 trading days, and where the price sits.
← Stocks