Skip to main content
Origin Agritech Limited (SEED)
NASDAQ: SEED · Real-Time Price · USD
2.150
+0.040 (1.90%)
Dec 19, 2024, 12:26 PM EST - Market open

Origin Agritech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20242.162.302.102.112.11-5.21%45,678
Dec 17, 20242.312.312.152.232.23-3.84%21,771
Dec 16, 20242.232.452.232.322.32-0.30%19,549
Dec 13, 20242.422.492.272.322.32-5.22%18,741
Dec 12, 20242.612.612.412.452.45-3.92%14,278
Dec 11, 20242.662.662.452.552.550.91%31,043
Dec 10, 20242.542.552.522.532.530.68%9,228
Dec 9, 20242.652.682.482.512.51-0.40%9,042
Dec 6, 20242.602.622.482.522.52-0.79%18,952
Dec 5, 20242.502.652.422.542.540.40%38,708
Dec 4, 20242.622.652.412.532.53-5.24%16,879
Dec 3, 20242.642.702.592.672.67-0.74%5,668
Dec 2, 20242.702.722.552.692.69-0.37%18,662
Nov 29, 20242.682.752.522.702.705.06%22,803
Nov 27, 20242.642.812.572.572.57-4.46%3,789
Nov 26, 20242.822.982.642.692.69-4.95%38,729
Nov 25, 20242.502.872.502.832.8315.70%69,742
Nov 22, 20242.592.592.332.452.45-0.57%11,611
Nov 21, 20242.402.482.302.462.462.07%9,865
Nov 20, 20242.502.502.402.412.41-2.03%10,847
Nov 19, 20242.292.492.212.462.467.42%19,886
Nov 18, 20242.472.472.292.292.29-0.43%9,515
Nov 15, 20242.352.642.122.302.30-38,632
Nov 14, 20242.452.562.252.302.30-6.12%34,345
Nov 13, 20242.712.712.442.452.45-3.92%5,469
Nov 12, 20242.732.782.502.552.55-5.03%23,099
Nov 11, 20242.582.732.542.692.692.09%14,598
Nov 8, 20242.692.792.622.632.63-5.05%13,579
Nov 7, 20242.792.792.632.772.773.75%21,733
Nov 6, 20242.842.842.602.672.671.52%18,777
Nov 5, 20242.652.782.602.632.631.94%15,215
Nov 4, 20242.552.732.492.582.580.39%17,269
Nov 1, 20242.622.692.522.572.571.18%4,386
Oct 31, 20242.562.632.512.542.54-2.31%19,536
Oct 30, 20242.602.642.572.602.60-8,699
Oct 29, 20242.652.732.552.602.60-1.52%17,192
Oct 28, 20242.662.832.602.642.64-0.75%12,793
Oct 25, 20242.782.962.652.662.66-6.34%50,195
Oct 24, 20242.952.952.712.842.84-2.41%42,501
Oct 23, 20243.053.052.872.912.91-4.90%32,840
Oct 22, 20242.863.102.863.063.066.99%20,861
Oct 21, 20243.043.112.822.862.86-1.04%35,713
Oct 18, 20243.023.022.882.892.89-1.37%8,470
Oct 17, 20243.103.102.902.932.93-6.09%17,082
Oct 16, 20242.943.122.873.123.125.05%25,278
Oct 15, 20242.933.002.932.972.97-0.67%3,698
Oct 14, 20243.173.172.952.992.99-5.97%11,863
Oct 11, 20243.163.192.893.183.185.72%30,083
Oct 10, 20242.983.012.873.013.015.92%11,319
Oct 9, 20243.043.042.802.842.84-3.07%13,046
Oct 8, 20243.083.182.822.932.93-8.72%65,422
Oct 7, 20243.163.233.113.213.213.88%52,982
Oct 4, 20243.233.233.073.093.09-1.28%15,768
Oct 3, 20243.183.243.043.133.13-2.49%12,190
Oct 2, 20243.223.293.043.213.21-0.31%35,708
Oct 1, 20243.073.232.853.223.225.92%59,464
Sep 30, 20243.313.522.933.043.04-8.16%60,786
Sep 27, 20243.253.593.183.313.318.17%75,445
Sep 26, 20243.053.253.043.063.060.99%29,971
Sep 25, 20242.653.042.653.033.0312.64%33,615
Sep 24, 20242.732.732.532.692.690.75%33,756
Sep 23, 20242.782.852.672.672.67-1.87%19,133
Sep 20, 20242.652.802.652.722.720.78%8,296
Sep 19, 20242.692.702.582.702.702.66%11,414
Sep 18, 20242.602.712.562.632.63-0.38%3,429
Sep 17, 20242.722.722.622.642.64-1.86%17,032
Sep 16, 20242.742.742.552.692.698.03%24,909
Sep 13, 20242.552.602.472.492.49-3.11%62,252
Sep 12, 20242.472.732.462.572.574.47%29,825
Sep 11, 20242.482.532.402.462.46-0.40%15,571
Sep 10, 20242.422.652.422.472.472.49%38,063
Sep 9, 20242.562.562.402.412.41-3.21%8,270
Sep 6, 20242.522.632.352.492.49-2.73%26,377
Sep 5, 20242.602.672.412.562.56-2.66%49,672
Sep 4, 20242.632.672.602.632.631.15%10,139
Sep 3, 20242.602.732.602.602.60-1.52%31,132
Aug 30, 20242.712.802.632.642.64-2.22%14,187
Aug 29, 20242.792.992.582.702.70-2.53%27,844
Aug 28, 20242.892.892.702.772.77-5.81%47,970
Aug 27, 20242.903.002.772.942.94-3.57%103,171
Aug 26, 20243.073.142.633.053.052.35%103,377
Aug 23, 20242.563.152.562.982.9825.74%471,148
Aug 22, 20242.502.622.372.372.37-3.66%9,249
Aug 21, 20242.322.462.292.462.469.82%25,023
Aug 20, 20242.322.462.122.242.24-3.45%42,678
Aug 19, 20242.342.492.302.322.32-0.85%34,452
Aug 16, 20242.422.472.302.342.34-6.02%35,756
Aug 15, 20242.612.612.352.492.493.75%21,955
Aug 14, 20242.442.502.342.402.401.91%16,288
Aug 13, 20242.412.412.332.362.36-2.28%19,719
Aug 12, 20242.592.642.412.412.41-8.88%74,219
Aug 9, 20242.662.942.652.652.65-2.40%33,572
Aug 8, 20242.873.092.712.712.71-5.90%21,468
Aug 7, 20242.882.992.762.882.882.13%23,607
Aug 6, 20242.582.872.512.822.8212.80%34,625
Aug 5, 20242.552.682.362.502.50-2.34%31,426
Aug 2, 20242.682.782.552.562.56-7.91%15,172
Aug 1, 20242.812.922.662.782.78-1.07%26,812
Jul 31, 20242.782.952.762.812.81-1.40%44,608
Jul 30, 20243.043.082.782.852.85-3.72%30,888