Planet Green Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.96	3.08	2.50	2.73	2.73	-8.70%	328,293
Feb 19, 2026	3.25	3.25	2.90	2.99	2.99	2.05%	117,695
Feb 18, 2026	2.74	3.26	2.68	2.93	2.93	10.36%	173,699
Feb 17, 2026	2.83	3.25	2.57	2.66	2.66	-6.35%	17,194
Feb 13, 2026	3.38	3.41	2.84	2.84	2.84	-16.37%	38,884
Feb 12, 2026	3.99	3.99	3.32	3.39	3.39	-12.85%	29,923
Feb 11, 2026	3.74	3.98	3.74	3.89	3.89	3.46%	10,461
Feb 10, 2026	3.87	4.07	3.76	3.76	3.76	-2.08%	6,873
Feb 9, 2026	3.96	4.01	3.76	3.84	3.84	-5.19%	8,870
Feb 6, 2026	4.13	4.36	3.54	4.05	4.05	0.75%	51,940
Feb 5, 2026	3.59	4.49	3.31	4.02	4.02	8.65%	287,594
Feb 4, 2026	3.54	3.70	3.54	3.70	3.70	1.65%	6,722
Feb 3, 2026	4.00	4.00	3.31	3.64	3.64	-9.90%	97,059
Feb 2, 2026	2.78	4.18	2.78	4.04	4.04	45.85%	1,301,624
Jan 30, 2026	3.34	3.55	1.71	2.77	2.77	-17.80%	2,377,024
Jan 29, 2026	3.45	3.73	3.33	3.37	3.37	-3.44%	51,708
Jan 28, 2026	3.41	3.49	3.11	3.49	3.49	4.18%	84,731
Jan 27, 2026	3.19	3.38	3.04	3.35	3.35	4.69%	68,187
Jan 26, 2026	2.86	3.23	2.85	3.20	3.20	10.73%	49,372
Jan 23, 2026	2.95	3.10	2.78	2.89	2.89	-1.70%	74,648
Jan 22, 2026	2.52	2.97	2.46	2.94	2.94	16.21%	155,344
Jan 21, 2026	2.53	2.54	2.46	2.53	2.53	-3.80%	26,438
Jan 20, 2026	2.75	2.75	2.45	2.63	2.63	1.35%	25,513
Jan 16, 2026	2.72	2.72	2.38	2.60	2.60	2.17%	78,878
Jan 15, 2026	2.50	2.55	2.42	2.54	2.54	-0.39%	18,799
Jan 14, 2026	2.60	2.60	2.36	2.55	2.55	-1.92%	31,792
Jan 13, 2026	2.42	2.60	2.33	2.60	2.60	11.11%	28,935
Jan 12, 2026	2.46	2.56	2.31	2.34	2.34	-3.31%	23,073
Jan 9, 2026	2.61	2.65	2.24	2.42	2.42	-6.74%	38,810
Jan 8, 2026	2.32	2.66	2.32	2.60	2.60	10.90%	36,255
Jan 7, 2026	2.33	2.39	2.26	2.34	2.34	-2.09%	3,501
Jan 6, 2026	2.26	2.39	2.20	2.39	2.39	3.46%	36,016
Jan 5, 2026	2.33	2.40	2.20	2.31	2.31	-3.75%	87,758
Jan 2, 2026	2.19	2.40	2.06	2.40	2.40	9.59%	56,459
Dec 31, 2025	2.07	2.19	2.07	2.19	2.19	3.30%	2,977
Dec 30, 2025	2.03	2.17	2.03	2.12	2.12	0.95%	23,384
Dec 29, 2025	2.08	2.13	2.08	2.10	2.10	0.96%	3,408
Dec 26, 2025	2.08	2.13	2.08	2.08	2.08	0.68%	2,932
Dec 24, 2025	2.05	2.07	2.05	2.07	2.07	-2.55%	352
Dec 23, 2025	1.93	2.19	1.93	2.12	2.12	0.57%	50,235
Dec 22, 2025	2.11	2.11	1.91	2.11	2.11	1.84%	15,018
Dec 19, 2025	2.09	2.09	1.96	2.07	2.07	0.49%	4,874
Dec 18, 2025	2.02	2.19	2.02	2.06	2.06	1.63%	26,317
Dec 17, 2025	2.05	2.12	1.94	2.03	2.03	1.25%	24,017
Dec 16, 2025	2.14	2.40	1.78	2.00	2.00	-5.57%	1,080,140
Dec 15, 2025	2.25	2.40	1.98	2.12	2.12	-6.19%	225,532
Dec 12, 2025	2.77	2.89	2.20	2.26	2.26	-20.70%	141,972
Dec 11, 2025	2.10	2.95	2.10	2.85	2.85	17.28%	245,137
Dec 10, 2025	2.49	3.25	2.20	2.43	2.43	5.19%	667,078
Dec 9, 2025	2.10	2.34	1.65	2.31	2.31	9.48%	153,994