Planet Green Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.75	0.76	0.73	0.77	-	-0.23%	65,200
Sep 21, 2026	0.67	0.79	0.67	0.77	0.77	13.91%	800,885
Sep 18, 2026	0.67	0.68	0.65	0.68	0.68	-2.03%	290,547
Sep 17, 2026	0.67	0.69	0.64	0.69	0.69	0.75%	367,375
Sep 16, 2026	0.70	0.70	0.66	0.68	0.68	-2.44%	238,244
Sep 15, 2026	0.69	0.71	0.68	0.70	0.70	2.14%	361,769
Sep 14, 2026	0.69	0.73	0.68	0.69	0.69	-4.01%	323,457
Sep 11, 2026	0.70	0.73	0.69	0.72	0.72	-0.21%	341,034
Sep 10, 2026	0.71	0.73	0.70	0.72	0.72	1.57%	392,949
Sep 9, 2026	0.70	0.76	0.68	0.71	0.71	-2.03%	876,331
Sep 8, 2026	0.63	0.73	0.63	0.72	0.72	2.56%	1,467,673
Sep 4, 2026	0.74	0.76	0.67	0.70	0.70	8.84%	29,722,394
Sep 3, 2026	0.60	0.65	0.58	0.65	0.65	7.34%	2,723,203
Sep 2, 2026	0.66	0.68	0.60	0.60	0.60	-7.71%	505,923
Sep 1, 2026	0.65	0.69	0.64	0.65	0.65	-2.84%	285,311
Aug 31, 2026	0.70	0.71	0.66	0.67	0.67	-4.27%	474,310
Aug 28, 2026	0.71	0.72	0.68	0.70	0.70	-3.27%	348,528
Aug 27, 2026	0.70	0.74	0.70	0.72	0.72	-0.17%	280,054
Aug 26, 2026	0.71	0.76	0.70	0.72	0.72	0.64%	866,472
Aug 25, 2026	0.68	0.76	0.68	0.72	0.72	-7.98%	1,992,468
Aug 24, 2026	0.80	0.91	0.78	0.78	0.78	14.36%	20,356,185
Aug 21, 2026	0.70	0.71	0.66	0.68	0.68	-6.25%	669,473
Aug 20, 2026	0.76	0.76	0.70	0.73	0.73	-4.17%	548,824
Aug 19, 2026	0.78	0.78	0.73	0.76	0.76	-6.47%	882,307
Aug 18, 2026	0.77	0.82	0.75	0.81	0.81	-3.40%	962,810
Aug 17, 2026	0.77	0.87	0.77	0.84	0.84	-6.30%	2,019,195
Aug 14, 2026	1.04	1.06	0.90	0.90	0.90	-20.35%	2,231,854
Aug 13, 2026	1.08	1.25	1.03	1.13	1.13	-5.83%	5,518,014
Aug 12, 2026	1.35	1.40	1.12	1.20	1.20	-79.35%	22,738,793
Aug 11, 2026	1.07	6.81	1.03	5.81	5.81	927.05%	189,095,633
Aug 10, 2026	0.56	0.60	0.53	0.57	0.57	0.64%	102,652
Aug 7, 2026	0.56	0.59	0.56	0.56	0.56	-4.27%	68,964
Aug 6, 2026	0.58	0.60	0.54	0.59	0.59	-0.47%	146,163
Aug 5, 2026	0.53	0.64	0.53	0.59	0.59	12.38%	253,660
Aug 4, 2026	0.56	0.56	0.52	0.53	0.53	-9.48%	137,988
Aug 3, 2026	0.58	0.60	0.52	0.58	0.58	-2.18%	125,290
Jul 31, 2026	0.61	0.63	0.56	0.59	0.59	-6.63%	124,733
Jul 30, 2026	0.71	0.71	0.60	0.64	0.64	-12.77%	208,323
Jul 29, 2026	0.69	0.78	0.68	0.73	0.73	1.08%	253,565
Jul 28, 2026	0.65	0.73	0.64	0.72	0.72	4.97%	297,028
Jul 27, 2026	0.59	0.99	0.59	0.69	0.69	2.89%	3,639,465
Jul 24, 2026	0.55	0.72	0.55	0.67	0.67	-4.31%	1,633,138
Jul 23, 2026	0.77	0.82	0.61	0.70	0.70	18.30%	40,440,919
Jul 22, 2026	0.55	0.65	0.54	0.59	0.59	9.40%	390,707
Jul 21, 2026	0.56	0.71	0.50	0.54	0.54	-2.11%	231,989
Jul 20, 2026	0.81	0.81	0.49	0.55	0.55	-30.38%	199,312
Jul 17, 2026	0.97	0.97	0.71	0.79	0.79	-16.89%	141,122
Jul 16, 2026	1.86	1.86	0.82	0.95	0.95	-48.20%	532,398
Jul 15, 2026	1.77	1.90	1.76	1.84	1.84	-1.87%	26,310
Jul 14, 2026	1.87	1.87	1.87	1.87	1.87	-0.53%	678