China Xiangtai Food Co. L... (PLIN)
NASDAQ: PLIN
· Real-Time Price · USD
1.15
0.03 (2.68%)
At close: Feb 15, 2022, 6:00 AM
PLIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14, 2022 | 1.16 | 1.20 | 1.10 | 1.15 | 1.15 | 2.68% | 294,218 |
| Feb 11, 2022 | 1.12 | 1.14 | 1.09 | 1.12 | 1.12 | 1.82% | 289,644 |
| Feb 10, 2022 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 256,461 |
| Feb 9, 2022 | 1.13 | 1.18 | 1.12 | 1.13 | 1.13 | -0.88% | 237,876 |
| Feb 8, 2022 | 1.17 | 1.20 | 1.13 | 1.14 | 1.14 | -7.32% | 279,559 |
| Feb 7, 2022 | 1.24 | 1.26 | 1.18 | 1.23 | 1.23 | 2.50% | 329,240 |
| Feb 4, 2022 | 1.18 | 1.23 | 1.12 | 1.20 | 1.20 | 5.26% | 294,770 |
| Feb 3, 2022 | 1.16 | 1.21 | 1.12 | 1.14 | 1.14 | -3.39% | 265,452 |
| Feb 2, 2022 | 1.17 | 1.23 | 1.16 | 1.18 | 1.18 | -1.67% | 450,501 |
| Feb 1, 2022 | 1.16 | 1.22 | 1.14 | 1.20 | 1.20 | 1.69% | 634,453 |
| Jan 31, 2022 | 0.98 | 1.22 | 0.98 | 1.18 | 1.18 | 12.38% | 334,267 |
| Jan 28, 2022 | 1.08 | 1.09 | 1.03 | 1.05 | 1.05 | -2.78% | 90,611 |
| Jan 27, 2022 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 2.86% | 49,567 |
| Jan 26, 2022 | 1.06 | 1.10 | 1.05 | 1.05 | 1.05 | 0.00% | 40,706 |
| Jan 25, 2022 | 1.05 | 1.10 | 1.02 | 1.05 | 1.05 | -1.87% | 157,550 |
| Jan 24, 2022 | 1.02 | 1.07 | 1.00 | 1.07 | 1.07 | 2.88% | 108,050 |
| Jan 21, 2022 | 1.13 | 1.14 | 1.03 | 1.04 | 1.04 | -7.96% | 263,398 |
| Jan 20, 2022 | 1.17 | 1.22 | 1.12 | 1.13 | 1.13 | -0.88% | 384,766 |
| Jan 19, 2022 | 1.15 | 1.18 | 1.14 | 1.14 | 1.14 | -0.87% | 123,287 |
| Jan 18, 2022 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | 1.77% | 164,045 |