Origin Agritech Limited (SEED)
NASDAQ: SEED · Real-Time Price · USD
1.990
+0.050 (2.58%)
Mar 7, 2025, 4:00 PM EST - Market closed
Origin Agritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 1.99 | 2.00 | 1.89 | 1.99 | 1.99 | - | 10,058 |
| Mar 6, 2025 | 1.87 | 1.99 | 1.87 | 1.99 | 1.99 | 2.05% | 2,075 |
| Mar 5, 2025 | 1.93 | 2.00 | 1.87 | 1.95 | 1.95 | 4.61% | 23,034 |
| Mar 4, 2025 | 1.94 | 1.94 | 1.85 | 1.86 | 1.86 | -3.42% | 26,951 |
| Mar 3, 2025 | 1.99 | 2.06 | 1.84 | 1.93 | 1.93 | -2.53% | 39,397 |
| Feb 28, 2025 | 1.98 | 2.03 | 1.93 | 1.98 | 1.98 | 1.54% | 25,162 |
| Feb 27, 2025 | 2.10 | 2.10 | 1.95 | 1.95 | 1.95 | -3.18% | 14,371 |
| Feb 26, 2025 | 2.10 | 2.10 | 2.01 | 2.01 | 2.01 | -4.55% | 17,898 |
| Feb 25, 2025 | 2.03 | 2.18 | 2.00 | 2.11 | 2.11 | 4.46% | 32,945 |
| Feb 24, 2025 | 2.07 | 2.24 | 2.00 | 2.02 | 2.02 | - | 46,383 |
| Feb 21, 2025 | 2.06 | 2.07 | 1.92 | 2.02 | 2.02 | -0.98% | 44,166 |
| Feb 20, 2025 | 2.11 | 2.11 | 1.92 | 2.04 | 2.04 | -2.63% | 56,167 |
| Feb 19, 2025 | 2.21 | 2.21 | 2.09 | 2.10 | 2.10 | 0.72% | 21,867 |
| Feb 18, 2025 | 2.08 | 2.16 | 2.08 | 2.08 | 2.08 | -1.42% | 20,568 |
| Feb 14, 2025 | 2.21 | 2.21 | 2.08 | 2.11 | 2.11 | -1.86% | 43,998 |
| Feb 13, 2025 | 2.17 | 2.19 | 2.10 | 2.15 | 2.15 | 0.47% | 29,879 |
| Feb 12, 2025 | 2.30 | 2.37 | 2.08 | 2.14 | 2.14 | -10.46% | 60,513 |
| Feb 11, 2025 | 2.70 | 2.70 | 2.26 | 2.39 | 2.39 | -8.43% | 110,864 |
| Feb 10, 2025 | 2.48 | 2.65 | 2.40 | 2.61 | 2.61 | 10.69% | 92,286 |
| Feb 7, 2025 | 2.39 | 2.40 | 2.26 | 2.36 | 2.36 | 1.20% | 14,510 |
| Feb 6, 2025 | 2.36 | 2.40 | 2.23 | 2.33 | 2.33 | -0.85% | 17,378 |
| Feb 5, 2025 | 2.55 | 2.55 | 2.30 | 2.35 | 2.35 | -2.49% | 19,074 |
| Feb 4, 2025 | 2.48 | 2.48 | 2.32 | 2.41 | 2.41 | -1.23% | 17,537 |
| Feb 3, 2025 | 2.15 | 2.61 | 2.15 | 2.44 | 2.44 | 11.42% | 110,722 |
| Jan 31, 2025 | 2.20 | 2.27 | 2.11 | 2.19 | 2.19 | -0.45% | 34,206 |
| Jan 30, 2025 | 2.07 | 2.30 | 2.07 | 2.20 | 2.20 | 0.46% | 64,556 |
| Jan 29, 2025 | 2.12 | 2.27 | 2.06 | 2.19 | 2.19 | -0.68% | 56,614 |
| Jan 28, 2025 | 2.21 | 2.30 | 2.16 | 2.21 | 2.21 | -6.57% | 135,921 |
| Jan 27, 2025 | 1.94 | 2.65 | 1.91 | 2.36 | 2.36 | 7.76% | 1,504,350 |
| Jan 24, 2025 | 1.79 | 2.26 | 1.75 | 2.19 | 2.19 | 23.03% | 104,892 |
| Jan 23, 2025 | 1.78 | 1.89 | 1.74 | 1.78 | 1.78 | 0.28% | 21,447 |
| Jan 22, 2025 | 1.90 | 1.90 | 1.70 | 1.78 | 1.78 | -6.58% | 42,144 |
| Jan 21, 2025 | 1.92 | 1.93 | 1.79 | 1.90 | 1.90 | 3.83% | 37,997 |
| Jan 17, 2025 | 1.80 | 1.85 | 1.69 | 1.83 | 1.83 | - | 151,399 |
| Jan 16, 2025 | 1.72 | 1.90 | 1.64 | 1.83 | 1.83 | 0.55% | 177,902 |
| Jan 15, 2025 | 1.98 | 1.98 | 1.75 | 1.82 | 1.82 | -9.18% | 23,628 |
| Jan 14, 2025 | 1.96 | 2.00 | 1.82 | 2.00 | 2.00 | 0.70% | 27,919 |
| Jan 13, 2025 | 1.83 | 1.99 | 1.83 | 1.99 | 1.99 | 4.19% | 23,642 |
| Jan 10, 2025 | 1.97 | 2.08 | 1.83 | 1.91 | 1.91 | -1.04% | 28,552 |
| Jan 8, 2025 | 2.02 | 2.02 | 1.89 | 1.93 | 1.93 | -4.69% | 58,264 |
| Jan 7, 2025 | 2.14 | 2.14 | 2.01 | 2.03 | 2.03 | 1.76% | 11,768 |
| Jan 6, 2025 | 2.11 | 2.12 | 1.99 | 1.99 | 1.99 | -1.97% | 18,904 |
| Jan 3, 2025 | 2.01 | 2.08 | 2.01 | 2.03 | 2.03 | - | 5,904 |
| Jan 2, 2025 | 2.04 | 2.12 | 2.00 | 2.03 | 2.03 | -3.33% | 14,022 |
| Dec 31, 2024 | 2.12 | 2.18 | 2.03 | 2.10 | 2.10 | - | 23,747 |
| Dec 30, 2024 | 2.12 | 2.29 | 2.10 | 2.10 | 2.10 | -2.78% | 34,298 |
| Dec 27, 2024 | 2.20 | 2.24 | 2.10 | 2.16 | 2.16 | -1.37% | 8,736 |
| Dec 26, 2024 | 2.25 | 2.34 | 2.11 | 2.19 | 2.19 | -1.35% | 32,051 |
| Dec 24, 2024 | 2.22 | 2.29 | 2.17 | 2.22 | 2.22 | -0.67% | 13,956 |
| Dec 23, 2024 | 2.19 | 2.30 | 2.16 | 2.24 | 2.24 | 4.93% | 29,366 |