Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2022				1.150	0	+0.03(+2.68%)
Feb 11, 2022	1.120	1.140	1.090	1.120	289,644	+0.02(+1.82%)
Feb 10, 2022	1.120	1.140	1.100	1.100	256,461	-0.03(-2.65%)
Feb 09, 2022	1.130	1.175	1.115	1.130	237,876	-0.01(-0.88%)
Feb 08, 2022	1.170	1.200	1.130	1.140	279,559	-0.09(-7.32%)
Feb 07, 2022	1.240	1.260	1.180	1.230	329,240	+0.03(+2.50%)
Feb 04, 2022	1.180	1.230	1.120	1.200	294,770	+0.06(+5.26%)
Feb 03, 2022	1.160		1.120	1.140	265,452	-0.04(-3.39%)
Feb 02, 2022	1.170	1.230	1.160	1.180	450,500	-0.02(-1.67%)
Feb 01, 2022	1.160	1.220	1.140	1.200	634,352	+0.02(+1.69%)
Jan 31, 2022	0.9800	1.220	0.9800	1.180	333,467	+0.13(+12.38%)
Jan 28, 2022	1.080	1.090	1.030	1.050	90,611	-0.03(-2.78%)
Jan 27, 2022	1.030	1.085	1.030	1.080	49,522	+0.03(+2.86%)
Jan 26, 2022	1.060	1.095	1.050	1.050	40,706	+0.00(+0.00%)
Jan 25, 2022	1.050	1.103	1.020	1.050	157,550	-0.02(-1.87%)
Jan 24, 2022	1.020	1.070	1.000	1.070	108,040	+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%)
Nov 01, 2021	1.000	0.9952	0.9801	1.010	143,434	+0.01(+1.49%)
Oct 29, 2021	0.9900	0.9999	0.9900	0.9952	37,162	+0.01(+0.53%)
Oct 28, 2021	1.010	1.030	0.9900	0.9900	47,101	-0.04(-3.88%)
Oct 27, 2021	1.070	1.060	0.9875	1.030	247,583	+0.01(+0.98%)
Oct 26, 2021	0.9500			1.020	285,758	+0.05(+5.14%)
Oct 25, 2021	0.9800	1.050	0.9500	0.9701	212,911	-0.02(-2.01%)
Oct 22, 2021	1.060	1.070	0.9690	0.9900	215,567	-0.06(-5.71%)
Oct 21, 2021	1.040	1.070	1.022	1.050	20,080	+0.01(+0.96%)
Oct 20, 2021	1.070	1.080	1.010	1.040	39,591	-0.04(-3.70%)
Oct 19, 2021	1.050	1.080	1.000	1.080	45,719	+0.03(+2.86%)
Oct 18, 2021	1.060	1.060	0.9900	1.050	36,269	+0.00(+0.00%)
Oct 15, 2021	1.040	1.060	1.002	1.050	23,122	+0.03(+2.94%)
Oct 14, 2021	1.030	1.070	1.000	1.020	31,482	-0.02(-1.92%)
Oct 13, 2021	1.000	1.040	0.9900	1.040	27,159	+0.04(+4.00%)
Oct 12, 2021	1.020	1.050	0.9819	1.000	25,171	-0.02(-1.96%)
Oct 11, 2021	0.9800	1.030	0.9700	1.020	32,002	+0.04(+3.87%)
Oct 08, 2021	1.000	1.000	0.9701	0.9820	20,573	-0.02(-1.80%)
Oct 07, 2021	1.020	1.040	0.9600	1.000	178,566	-0.01(-1.07%)
Oct 06, 2021	1.010	1.030	1.009	1.011	63,189	-0.02(-1.86%)
Oct 05, 2021	1.030	1.050	1.010	1.030	33,140	+0.01(+0.98%)
Oct 04, 2021	1.020	1.040	0.9859	1.020	118,715	-0.01(-0.97%)
Oct 01, 2021	1.040	1.050	1.030	1.030	54,729	-0.04(-3.74%)
Sep 30, 2021	1.080	1.080	1.050	1.070	54,895	-0.02(-1.83%)
Sep 29, 2021	1.090	1.100	1.071	1.090	35,989	-0.01(-0.91%)
Sep 28, 2021	1.100	1.110	1.080	1.100	56,746	+0.02(+1.85%)
Sep 27, 2021	1.130	1.150	1.080	1.080	75,334	-0.01(-0.92%)
Sep 24, 2021	1.080	1.100	1.053	1.090	26,280	-0.01(-0.91%)
Sep 23, 2021	1.110	1.110	1.070	1.100	100,650	+0.01(+1.01%)
Sep 22, 2021	1.060	1.113	1.060	1.089	44,529	+0.02(+1.78%)
Sep 21, 2021	1.060	1.070	1.050	1.070	49,891	+0.00(+0.00%)
Sep 20, 2021	1.150	1.150	1.060	1.070	107,788	-0.08(-6.96%)
Sep 17, 2021	1.100	1.150	1.087	1.150	20,677	+0.07(+6.48%)
Sep 16, 2021	1.095	1.131	1.080	1.080	90,715	-0.01(-0.92%)
Sep 15, 2021	1.100	1.110	1.080	1.090	96,656	+0.00(+0.00%)
Sep 14, 2021	1.130	1.150	1.080	1.090	79,800	-0.03(-2.68%)
Sep 13, 2021	1.140	1.160	1.100	1.120	141,446	-0.02(-1.75%)
Sep 10, 2021	1.100	1.169	1.095	1.140	182,911	+0.05(+4.59%)
Sep 09, 2021	1.090	1.170	1.090	1.090	204,428	-0.02(-1.80%)
Sep 08, 2021	1.140	1.141	1.080	1.110	213,152	-0.03(-2.63%)
Sep 07, 2021	1.150	1.150	1.130	1.140	93,137	-0.01(-0.87%)
Sep 03, 2021	1.130	1.179	1.045	1.150	740,761	+0.02(+1.77%)
Sep 02, 2021	1.120	1.150	1.110	1.130	371,027	-0.02(-1.74%)
Sep 01, 2021	1.120	1.150	1.100	1.150	231,533	+0.04(+3.60%)
Aug 31, 2021	1.150	1.151	1.100	1.110	303,484	-0.05(-4.31%)
Aug 30, 2021	1.220	1.220	1.080	1.160	860,921	-0.08(-6.45%)
Aug 27, 2021	1.310	1.350	1.230	1.240	300,104	-0.09(-6.77%)
Aug 26, 2021	1.340	1.370	1.320	1.330	55,146	-0.02(-1.48%)
Aug 25, 2021	1.310	1.450	1.310	1.350	381,934	+0.04(+3.05%)
Aug 24, 2021	1.280	1.350	1.280	1.310	238,776	+0.02(+1.55%)
Aug 23, 2021	1.280	1.310	1.254	1.290	153,797	+0.00(+0.00%)
Aug 20, 2021	1.240	1.315	1.240	1.290	121,415	+0.03(+2.38%)
Aug 19, 2021	1.260	1.290	1.240	1.260	113,401	-0.02(-1.56%)
Aug 18, 2021	1.340	1.340	1.270	1.280	183,622	-0.06(-4.48%)
Aug 17, 2021	1.270	1.340	1.240	1.340	335,502	+0.08(+6.35%)
Aug 16, 2021	1.290	1.300	1.230	1.260	149,421	-0.03(-2.33%)
Aug 13, 2021	1.260	1.299	1.250	1.290	128,120	+0.02(+1.57%)
Aug 12, 2021	1.240	1.280	1.200	1.270	185,508	+0.03(+2.42%)
Aug 11, 2021	1.250	1.280	1.240	1.240	53,777	-0.03(-2.36%)
Aug 10, 2021	1.280	1.300	1.250	1.270	101,615	-0.03(-2.31%)
Aug 09, 2021	1.260	1.300	1.240	1.300	247,218	+0.07(+5.69%)
Aug 06, 2021	1.210	1.240	1.202	1.230	74,478	+0.02(+1.65%)
Aug 05, 2021	1.240	1.240	1.180	1.210	74,398	+0.00(+0.00%)
Aug 04, 2021	1.220	1.260	1.170	1.210	91,404	-0.03(-2.72%)
Aug 03, 2021	1.310	1.310	1.220	1.244	229,338	-0.08(-5.77%)
Aug 02, 2021	1.240	1.320	1.211	1.320	226,040	+0.10(+8.20%)
Jul 30, 2021	1.220	1.250	1.200	1.220	343,450	-0.02(-1.61%)
Jul 29, 2021	1.190	1.260	1.190	1.240	108,085	+0.03(+2.48%)
Jul 28, 2021	1.170	1.230	1.150	1.210	127,444	+0.07(+6.14%)
Jul 27, 2021	1.170	1.190	1.120	1.140	213,959	-0.03(-2.56%)
Jul 26, 2021	1.100	1.200	1.100	1.170	199,879	+0.01(+0.86%)
Jul 23, 2021	1.210	1.220	1.130	1.160	247,330	-0.05(-4.13%)
Jul 22, 2021	1.250	1.250	1.199	1.210	273,868	-0.05(-3.97%)
Jul 21, 2021	1.260	1.290	1.250	1.260	67,248	-0.03(-2.33%)
Jul 20, 2021	1.240	1.290	1.200	1.290	171,551	+0.07(+5.74%)
Jul 19, 2021	1.270	1.280	1.200	1.220	499,562	-0.06(-4.69%)
Jul 16, 2021	1.360	1.419	1.250	1.280	257,817	-0.08(-5.88%)
Jul 15, 2021	1.410	1.439	1.320	1.360	148,924	-0.05(-3.55%)
Jul 14, 2021	1.440	1.450	1.400	1.410	92,720	-0.01(-0.70%)
Jul 13, 2021	1.400	1.469	1.400	1.420	123,592	+0.00(+0.00%)
Jul 12, 2021	1.400	1.440	1.400	1.420	60,210	+0.02(+1.43%)
Jul 09, 2021	1.460	1.465	1.390	1.400	236,565	-0.03(-2.10%)
Jul 08, 2021	1.400	1.470	1.381	1.430	117,176	-0.01(-0.69%)
Jul 07, 2021	1.500	1.500	1.430	1.440	212,869	-0.02(-1.37%)
Jul 06, 2021	1.510	1.540	1.450	1.460	289,023	-0.05(-3.31%)
Jul 02, 2021	1.510	1.520	1.470	1.510	291,066	+0.00(+0.00%)
Jul 01, 2021	1.590	1.590	1.460	1.510	285,252	-0.06(-3.82%)
Jun 30, 2021	1.520	1.600	1.520	1.570	358,785	+0.05(+3.29%)
Jun 29, 2021	1.580	1.740	1.480	1.520	936,725	-0.05(-3.18%)
Jun 28, 2021	1.400	1.620	1.380	1.570	1,093,105	+0.14(+9.79%)
Jun 25, 2021	1.450	1.450	1.390	1.430	326,460	-0.01(-0.69%)
Jun 24, 2021	1.390	1.450	1.380	1.440	325,400	+0.02(+1.41%)
Jun 23, 2021	1.430	1.450	1.410	1.420	307,704	-0.01(-0.70%)
Jun 22, 2021	1.450	1.465	1.381	1.430	253,203	-0.06(-4.03%)
Jun 21, 2021	1.350	1.490	1.340	1.490	578,232	+0.10(+7.19%)
Jun 18, 2021	1.540	1.550	1.380	1.390	999,867	-0.16(-10.32%)
Jun 17, 2021	1.400	1.660	1.400	1.550	1,358,961	+0.12(+8.39%)
Jun 16, 2021	1.360	1.460	1.360	1.430	476,514	+0.07(+5.15%)
Jun 15, 2021	1.320	1.430	1.320	1.360	508,781	-0.04(-2.86%)
Jun 14, 2021	1.330	1.460	1.160	1.400	1,501,021	+0.08(+6.06%)
Jun 11, 2021	1.550	1.555	1.310	1.320	1,224,400	-0.13(-8.97%)
Jun 10, 2021	1.710	1.740	1.430	1.450	1,666,794	-0.27(-15.70%)
Jun 09, 2021	1.690	1.760	1.670	1.720	723,399	+0.00(+0.00%)
Jun 08, 2021	1.870	1.930	1.680	1.720	1,612,451	-0.14(-7.53%)
Jun 07, 2021	1.830	1.910	1.800	1.860	957,103	+0.09(+5.08%)
Jun 04, 2021	1.620	1.850	1.620	1.770	1,472,976	+0.15(+9.26%)
Jun 03, 2021	1.550	1.640	1.480	1.620	1,145,876	+0.03(+1.89%)
Jun 02, 2021	1.530	1.630	1.510	1.590	1,499,000	+0.12(+8.16%)
Jun 01, 2021	1.400	1.480	1.400	1.470	939,603	+0.12(+8.89%)
May 28, 2021	1.370	1.495	1.320	1.350	1,366,293	-0.01(-0.74%)
May 27, 2021	1.310	1.360	1.280	1.360	1,082,267	+0.07(+5.43%)
May 26, 2021	1.230	1.290	1.230	1.290	913,936	+0.05(+4.03%)
May 25, 2021	1.190	1.240	1.190	1.240	508,905	+0.05(+4.20%)
May 24, 2021	1.190	1.270	1.150	1.190	929,600	-0.02(-1.65%)
May 21, 2021	1.280	1.360	1.160	1.210	1,924,216	-0.08(-6.20%)
May 20, 2021	1.180	1.310	1.180	1.290	1,518,534	+0.14(+12.17%)
May 19, 2021	1.280	1.280	1.120	1.150	2,623,059	-0.16(-12.21%)
May 18, 2021	1.260	1.370	1.250	1.310	2,449,333	+0.12(+10.08%)
May 17, 2021	1.140	1.220	1.140	1.190	1,259,689	+0.07(+6.25%)
May 14, 2021	1.030	1.150	1.030	1.120	1,556,322	+0.05(+4.67%)
May 13, 2021	0.9800	1.100	0.9600	1.070	2,777,092	+0.09(+9.18%)
May 12, 2021	0.8650	1.030	0.8605	0.9800	2,418,161	+0.06(+6.52%)
May 11, 2021	0.8403	0.9492	0.8097	0.9200	11,709,744	+0.17(+22.67%)
May 10, 2021	0.7500	0.7799	0.7450	0.7500	460,945	+0.01(+1.06%)
May 07, 2021	0.7400	0.7730	0.7400	0.7421	255,858	-0.00(-0.08%)
May 06, 2021	0.7501	0.7540	0.7402	0.7427	264,955	-0.01(-1.59%)
May 05, 2021	0.7800	0.7800	0.7500	0.7547	349,669	-0.01(-0.70%)
May 04, 2021	0.7700	0.7900	0.7500	0.7600	509,918	-0.01(-1.52%)

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.

China Xiangtai Food Company (NQ: PLIN )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

China Xiangtai Food Company (NQ: PLIN )

Historical Prices

Sections

Services