Planet Green Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	0.66	0.66	0.66	0.63	0.63	-2.93%	138,844
Oct 14, 2026	0.69	0.70	0.58	0.65	0.65	-6.21%	392,939
Oct 13, 2026	0.70	0.73	0.68	0.69	0.69	-0.40%	197,461
Oct 12, 2026	0.69	0.73	0.69	0.69	0.69	-2.14%	87,906
Oct 9, 2026	0.71	0.72	0.65	0.71	0.71	0.51%	98,635
Oct 8, 2026	0.71	0.72	0.70	0.71	0.71	-3.76%	77,170
Oct 7, 2026	0.70	0.74	0.70	0.73	0.73	1.94%	111,227
Oct 6, 2026	0.71	0.73	0.70	0.72	0.72	-4.00%	65,285
Oct 5, 2026	0.68	0.77	0.68	0.75	0.75	8.70%	310,250
Oct 2, 2026	0.71	0.71	0.69	0.69	0.69	1.28%	152,612
Oct 1, 2026	0.71	0.71	0.68	0.68	0.68	-2.69%	74,542
Sep 30, 2026	0.70	0.72	0.70	0.70	0.70	-2.08%	74,304
Sep 29, 2026	0.72	0.73	0.70	0.72	0.72	-0.69%	145,711
Sep 28, 2026	0.68	0.74	0.68	0.72	0.72	5.88%	247,174
Sep 25, 2026	0.71	0.71	0.68	0.68	0.68	-3.86%	151,578
Sep 24, 2026	0.71	0.72	0.70	0.71	0.71	-1.46%	100,352
Sep 23, 2026	0.75	0.76	0.70	0.72	0.72	-5.92%	187,609
Sep 22, 2026	0.76	0.77	0.73	0.76	0.76	-0.77%	257,126
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