Origin Agritech Limited (SEED)
NASDAQ: SEED · Real-Time Price · USD
1.290
+0.010 (0.78%)
At close: Mar 31, 2026, 4:00 PM EDT
1.270
-0.020 (-1.55%)
After-hours: Mar 31, 2026, 7:32 PM EDT
Origin Agritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | 0.78% | 38,799 |
| Mar 30, 2026 | 1.45 | 1.45 | 1.26 | 1.28 | 1.28 | -11.72% | 94,678 |
| Mar 27, 2026 | 1.22 | 1.55 | 1.22 | 1.45 | 1.45 | 16.94% | 348,214 |
| Mar 26, 2026 | 1.30 | 1.30 | 1.19 | 1.24 | 1.24 | -1.59% | 24,950 |
| Mar 25, 2026 | 1.31 | 1.34 | 1.23 | 1.26 | 1.26 | 1.61% | 89,819 |
| Mar 24, 2026 | 1.09 | 1.28 | 1.09 | 1.24 | 1.24 | 9.73% | 91,268 |
| Mar 23, 2026 | 1.12 | 1.13 | 1.05 | 1.13 | 1.13 | 3.67% | 32,425 |
| Mar 20, 2026 | 1.09 | 1.13 | 1.06 | 1.09 | 1.09 | - | 23,855 |
| Mar 19, 2026 | 1.11 | 1.11 | 1.05 | 1.09 | 1.09 | -1.80% | 87,114 |
| Mar 18, 2026 | 1.22 | 1.23 | 1.09 | 1.11 | 1.11 | -9.76% | 84,496 |
| Mar 17, 2026 | 1.27 | 1.32 | 1.21 | 1.23 | 1.23 | -4.65% | 41,617 |
| Mar 16, 2026 | 1.27 | 1.38 | 1.26 | 1.29 | 1.29 | 0.78% | 67,442 |
| Mar 13, 2026 | 1.33 | 1.40 | 1.26 | 1.28 | 1.28 | -11.11% | 159,601 |
| Mar 12, 2026 | 1.33 | 1.49 | 1.22 | 1.44 | 1.44 | 12.50% | 587,472 |
| Mar 11, 2026 | 1.18 | 1.33 | 1.18 | 1.28 | 1.28 | 11.30% | 329,439 |
| Mar 10, 2026 | 1.30 | 1.43 | 1.15 | 1.15 | 1.15 | 0.88% | 1,288,348 |
| Mar 9, 2026 | 1.09 | 1.35 | 1.04 | 1.14 | 1.14 | 9.62% | 522,413 |
| Mar 6, 2026 | 1.04 | 1.09 | 1.03 | 1.04 | 1.04 | - | 11,032 |
| Mar 5, 2026 | 1.05 | 1.08 | 1.02 | 1.04 | 1.04 | -0.95% | 12,833 |
| Mar 4, 2026 | 1.02 | 1.13 | 1.02 | 1.05 | 1.05 | 2.94% | 13,716 |
| Mar 3, 2026 | 1.10 | 1.10 | 1.02 | 1.02 | 1.02 | -2.86% | 8,354 |
| Mar 2, 2026 | 1.03 | 1.12 | 1.03 | 1.05 | 1.05 | -0.94% | 11,748 |
| Feb 27, 2026 | 1.05 | 1.07 | 1.02 | 1.06 | 1.06 | 2.91% | 16,130 |
| Feb 26, 2026 | 1.08 | 1.11 | 1.02 | 1.03 | 1.03 | -4.63% | 32,159 |
| Feb 25, 2026 | 1.16 | 1.18 | 1.07 | 1.08 | 1.08 | -6.09% | 41,920 |
| Feb 24, 2026 | 1.10 | 1.17 | 1.10 | 1.15 | 1.15 | 5.50% | 14,073 |
| Feb 23, 2026 | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | 0.93% | 5,701 |
| Feb 20, 2026 | 1.13 | 1.15 | 1.08 | 1.08 | 1.08 | -2.70% | 2,758 |
| Feb 19, 2026 | 1.15 | 1.16 | 1.09 | 1.11 | 1.11 | -5.93% | 12,158 |
| Feb 18, 2026 | 1.12 | 1.19 | 1.12 | 1.18 | 1.18 | 6.31% | 13,179 |
| Feb 17, 2026 | 1.10 | 1.13 | 1.07 | 1.11 | 1.11 | 4.72% | 14,022 |
| Feb 13, 2026 | 1.02 | 1.09 | 1.02 | 1.06 | 1.06 | 4.95% | 16,584 |
| Feb 12, 2026 | 1.05 | 1.09 | 1.01 | 1.01 | 1.01 | -9.01% | 13,866 |
| Feb 11, 2026 | 1.15 | 1.20 | 1.11 | 1.11 | 1.11 | -2.63% | 26,621 |
| Feb 10, 2026 | 1.12 | 1.26 | 1.12 | 1.14 | 1.14 | 3.64% | 39,451 |
| Feb 9, 2026 | 1.08 | 1.11 | 1.06 | 1.10 | 1.10 | 0.92% | 28,380 |
| Feb 6, 2026 | 1.10 | 1.16 | 1.09 | 1.09 | 1.09 | -0.91% | 16,317 |
| Feb 5, 2026 | 1.22 | 1.27 | 1.10 | 1.10 | 1.10 | -9.09% | 44,151 |
| Feb 4, 2026 | 1.20 | 1.25 | 1.19 | 1.21 | 1.21 | -0.82% | 10,266 |
| Feb 3, 2026 | 1.22 | 1.24 | 1.17 | 1.22 | 1.22 | 1.67% | 21,034 |
| Feb 2, 2026 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -7.69% | 49,973 |
| Jan 30, 2026 | 1.27 | 1.36 | 1.23 | 1.30 | 1.30 | 4.84% | 142,526 |
| Jan 29, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -2.36% | 10,978 |
| Jan 28, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 0.79% | 8,765 |
| Jan 27, 2026 | 1.22 | 1.28 | 1.22 | 1.26 | 1.26 | - | 15,013 |
| Jan 26, 2026 | 1.30 | 1.30 | 1.22 | 1.26 | 1.26 | -3.08% | 22,331 |
| Jan 23, 2026 | 1.29 | 1.34 | 1.28 | 1.30 | 1.30 | - | 20,288 |
| Jan 22, 2026 | 1.25 | 1.32 | 1.25 | 1.30 | 1.30 | -0.76% | 19,482 |
| Jan 21, 2026 | 1.31 | 1.34 | 1.25 | 1.31 | 1.31 | -1.50% | 12,841 |
| Jan 20, 2026 | 1.31 | 1.38 | 1.28 | 1.33 | 1.33 | 0.76% | 48,312 |