Origin Agritech Limited (SEED)
NASDAQ: SEED · Real-Time Price · USD
1.070
+0.017 (1.61%)
At close: Sep 9, 2025, 4:00 PM
0.9600
-0.1100 (-10.28%)
Pre-market: Sep 10, 2025, 4:32 AM EDT
Origin Agritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.03 | 1.11 | 1.00 | 1.07 | 1.07 | 1.61% | 61,397 |
| Sep 8, 2025 | 1.06 | 1.07 | 1.01 | 1.05 | 1.05 | -4.27% | 460,421 |
| Sep 5, 2025 | 1.00 | 1.14 | 0.93 | 1.10 | 1.10 | 20.87% | 245,749 |
| Sep 4, 2025 | 1.18 | 1.20 | 0.91 | 0.91 | 0.91 | -22.87% | 76,270 |
| Sep 3, 2025 | 1.16 | 1.23 | 1.16 | 1.18 | 1.18 | 0.25% | 18,831 |
| Sep 2, 2025 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 0.60% | 11,681 |
| Aug 29, 2025 | 1.16 | 1.20 | 1.15 | 1.17 | 1.17 | - | 30,282 |
| Aug 28, 2025 | 1.21 | 1.21 | 1.14 | 1.17 | 1.17 | -4.80% | 27,239 |
| Aug 27, 2025 | 1.20 | 1.24 | 1.14 | 1.23 | 1.23 | 0.74% | 76,608 |
| Aug 26, 2025 | 1.11 | 1.33 | 1.10 | 1.22 | 1.22 | 10.31% | 403,466 |
| Aug 25, 2025 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | 0.27% | 13,015 |
| Aug 22, 2025 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | 0.27% | 47,594 |
| Aug 21, 2025 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | 0.92% | 20,493 |
| Aug 20, 2025 | 1.12 | 1.13 | 1.05 | 1.09 | 1.09 | 4.81% | 6,497 |
| Aug 19, 2025 | 1.05 | 1.13 | 1.03 | 1.04 | 1.04 | -2.80% | 21,533 |
| Aug 18, 2025 | 1.07 | 1.11 | 0.98 | 1.07 | 1.07 | -1.56% | 34,319 |
| Aug 15, 2025 | 1.13 | 1.13 | 1.05 | 1.09 | 1.09 | 1.59% | 29,679 |
| Aug 14, 2025 | 1.00 | 1.10 | 1.00 | 1.07 | 1.07 | 4.90% | 17,524 |
| Aug 13, 2025 | 0.95 | 1.08 | 0.95 | 1.02 | 1.02 | 3.03% | 29,494 |
| Aug 12, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 2.43% | 3,886 |
| Aug 11, 2025 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -5.15% | 16,428 |
| Aug 8, 2025 | 0.99 | 1.04 | 0.99 | 1.02 | 1.02 | 2.00% | 11,469 |
| Aug 7, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | 1.94% | 4,352 |
| Aug 6, 2025 | 1.02 | 1.10 | 0.97 | 0.98 | 0.98 | -2.97% | 125,029 |
| Aug 5, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -3.81% | 8,563 |
| Aug 4, 2025 | 1.02 | 1.10 | 1.00 | 1.05 | 1.05 | 3.96% | 66,071 |
| Aug 1, 2025 | 0.99 | 1.07 | 0.97 | 1.01 | 1.01 | 3.06% | 46,800 |
| Jul 31, 2025 | 1.02 | 1.11 | 0.95 | 0.98 | 0.98 | 2.08% | 10,746 |
| Jul 30, 2025 | 0.96 | 1.12 | 0.91 | 0.96 | 0.96 | - | 164,136 |
| Jul 29, 2025 | 1.04 | 1.04 | 0.95 | 0.96 | 0.96 | -7.25% | 15,647 |
| Jul 28, 2025 | 1.11 | 1.16 | 1.04 | 1.04 | 1.04 | -6.08% | 31,846 |
| Jul 25, 2025 | 1.12 | 1.20 | 1.10 | 1.10 | 1.10 | -0.72% | 32,372 |
| Jul 24, 2025 | 1.15 | 1.21 | 1.07 | 1.11 | 1.11 | 3.74% | 233,506 |
| Jul 23, 2025 | 1.10 | 1.12 | 1.04 | 1.07 | 1.07 | 1.23% | 24,433 |
| Jul 22, 2025 | 0.99 | 1.12 | 0.96 | 1.06 | 1.06 | 6.77% | 182,459 |
| Jul 21, 2025 | 0.84 | 1.01 | 0.83 | 0.99 | 0.99 | 18.80% | 244,709 |
| Jul 18, 2025 | 0.86 | 0.88 | 0.83 | 0.83 | 0.83 | -5.83% | 21,550 |
| Jul 17, 2025 | 0.87 | 0.89 | 0.85 | 0.88 | 0.88 | 1.13% | 27,494 |
| Jul 16, 2025 | 0.85 | 0.93 | 0.82 | 0.88 | 0.88 | -0.53% | 282,174 |
| Jul 15, 2025 | 0.93 | 0.95 | 0.83 | 0.88 | 0.88 | -3.38% | 175,636 |
| Jul 14, 2025 | 0.93 | 1.04 | 0.83 | 0.91 | 0.91 | -1.27% | 139,674 |
| Jul 11, 2025 | 0.97 | 0.99 | 0.92 | 0.92 | 0.92 | 1.78% | 29,532 |
| Jul 10, 2025 | 0.96 | 0.97 | 0.74 | 0.91 | 0.91 | -2.01% | 55,216 |
| Jul 9, 2025 | 0.99 | 1.03 | 0.91 | 0.92 | 0.92 | -6.60% | 98,982 |
| Jul 8, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 32,606 |
| Jul 7, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 2.73% | 38,504 |
| Jul 3, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | 0.16% | 10,504 |
| Jul 2, 2025 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -1.34% | 32,068 |
| Jul 1, 2025 | 0.99 | 1.01 | 0.95 | 0.98 | 0.98 | -3.44% | 20,408 |
| Jun 30, 2025 | 1.02 | 1.06 | 0.99 | 1.02 | 1.02 | -1.92% | 74,787 |