China Xiangtai Food Company (NQ: PLIN )

1.070 +0.030 (+2.88%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 1.020 1.070 1.000 1.070 107,940 +0.03(+2.88%)
Jan 21, 2022 1.130 1.145 1.030 1.040 263,398 -0.09(-7.96%)
Jan 20, 2022 1.170 1.219 1.120 1.130 384,646 -0.01(-0.88%)
Jan 19, 2022 1.150 1.180 1.140 1.140 123,278 -0.01(-0.87%)
Jan 18, 2022 1.120 1.170 1.120 1.150 163,995 +0.02(+1.77%)
Jan 14, 2022 1.130 0 -0.01(-0.88%)
Jan 13, 2022 1.200 1.240 1.120 1.140 184,694 -0.04(-3.39%)
Jan 12, 2022 1.170 1.250 1.170 1.180 363,689 +0.00(+0.00%)
Jan 11, 2022 1.170 1.200 1.150 1.180 159,673 +0.01(+0.85%)
Jan 10, 2022 1.170 1.180 1.140 1.170 262,874 +0.04(+3.54%)
Jan 07, 2022 1.270 1.292 1.120 1.130 746,099 -0.14(-11.02%)
Jan 06, 2022 1.540 1.550 1.270 1.270 925,189 -0.16(-11.19%)
Jan 05, 2022 1.400 1.480 1.400 1.430 308,275 +0.04(+2.88%)
Jan 04, 2022 1.370 1.410 1.360 1.390 196,027 +0.02(+1.46%)
Jan 03, 2022 1.390 1.410 1.360 1.370 155,027 +0.00(+0.00%)
Dec 31, 2021 1.420 1.420 1.350 1.370 350,342 -0.05(-3.52%)
Dec 30, 2021 1.400 1.440 1.360 1.420 305,693 +0.02(+1.79%)
Dec 29, 2021 1.410 1.460 1.395 1.395 267,480 -0.01(-1.06%)
Dec 28, 2021 1.370 1.459 1.370 1.410 396,641 +0.02(+1.44%)
Dec 27, 2021 1.370 1.420 1.350 1.390 238,944 -0.01(-0.71%)
Dec 23, 2021 1.610 1.610 1.394 1.400 599,260 -0.18(-11.39%)
Dec 22, 2021 1.640 1.647 1.560 1.580 341,212 -0.06(-3.66%)
Dec 21, 2021 1.650 1.690 1.620 1.640 188,739 +0.02(+1.23%)
Dec 20, 2021 1.750 1.800 1.590 1.620 511,339 -0.15(-8.47%)
Dec 17, 2021 1.720 1.840 1.660 1.770 465,991 +0.06(+3.51%)
Dec 16, 2021 1.810 1.935 1.690 1.710 942,337 -0.10(-5.52%)
Dec 15, 2021 2.520 2.570 1.720 1.810 1,864,968 -0.71(-28.17%)
Dec 14, 2021 2.980 3.000 2.232 2.520 1,357,182 -0.28(-10.00%)
Dec 13, 2021 3.080 3.120 2.780 2.800 644,423 -0.21(-6.98%)
Dec 10, 2021 2.710 3.010 2.710 3.010 657,019 +0.34(+12.73%)
Dec 09, 2021 2.890 2.980 2.660 2.670 737,578 -0.22(-7.61%)
Dec 08, 2021 2.570 2.940 2.570 2.890 1,255,137 +0.33(+12.89%)
Dec 07, 2021 2.420 2.580 2.420 2.560 400,948 +0.11(+4.49%)
Dec 06, 2021 2.090 2.500 2.030 2.450 1,259,117 +0.32(+15.02%)
Dec 03, 2021 2.180 2.250 2.030 2.130 1,066,753 +0.03(+1.43%)
Dec 02, 2021 2.080 2.190 2.080 2.100 509,836 -0.10(-4.55%)
Dec 01, 2021 2.050 2.200 2.040 2.200 862,302 +0.19(+9.45%)
Nov 30, 2021 2.190 2.200 1.910 2.010 1,144,490 -0.04(-1.95%)
Nov 29, 2021 1.930 2.140 1.890 2.050 951,462 +0.16(+8.47%)
Nov 26, 2021 1.850 1.949 1.800 1.890 1,180,000 +0.00(+0.00%)
Nov 24, 2021 1.640 1.982 1.640 1.890 2,766,081 +0.27(+16.67%)
Nov 23, 2021 1.500 1.620 1.460 1.620 1,035,550 +0.16(+10.96%)
Nov 22, 2021 1.390 1.660 1.210 1.460 3,295,219 +0.09(+6.57%)
Nov 19, 2021 1.330 1.410 1.310 1.370 160,346 +0.00(+0.00%)
Nov 18, 2021 1.430 1.380 1.361 1.370 181,931 -0.08(-5.52%)
Nov 17, 2021 1.480 1.480 1.430 1.450 212,193 -0.03(-2.03%)
Nov 16, 2021 1.530 1.530 1.452 1.480 255,284 -0.06(-3.90%)
Nov 15, 2021 1.490 1.550 1.480 1.540 385,821 +0.09(+6.21%)
Nov 12, 2021 1.460 1.500 1.440 1.450 254,296 -0.03(-2.03%)
Nov 11, 2021 1.370 1.550 1.360 1.480 538,827 +0.09(+6.47%)
Nov 10, 2021 1.500 1.390 888,048 -0.09(-6.08%)
Nov 09, 2021 1.300 1.490 1.280 1.480 1,327,403 +0.23(+18.40%)
Nov 08, 2021 1.140 1.320 1.140 1.250 751,670 +0.10(+8.70%)
Nov 05, 2021 1.100 1.190 1.060 1.150 628,847 +0.07(+6.48%)
Nov 04, 2021 1.050 1.100 0.9800 1.080 1,056,997 +0.09(+9.09%)
Nov 03, 2021 0.9800 0.9949 0.9800 0.9900 971,825 +0.01(+1.01%)
Nov 02, 2021 1.020 1.020 0.9800 0.9801 77,867 -0.03(-2.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.