Origin Agritech Limited (SEED)
NASDAQ: SEED · Real-Time Price · USD
1.380
-0.020 (-1.43%)
Apr 16, 2025, 12:37 PM EDT - Market open
Origin Agritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 1.49 | 1.49 | 1.35 | 1.40 | 1.40 | -6.04% | 71,342 |
| Apr 14, 2025 | 1.57 | 1.57 | 1.44 | 1.49 | 1.49 | 3.47% | 48,196 |
| Apr 11, 2025 | 1.53 | 1.64 | 1.43 | 1.44 | 1.44 | -5.26% | 76,944 |
| Apr 10, 2025 | 1.58 | 1.64 | 1.51 | 1.52 | 1.52 | -6.75% | 29,850 |
| Apr 9, 2025 | 1.58 | 1.72 | 1.52 | 1.63 | 1.63 | 4.49% | 105,067 |
| Apr 8, 2025 | 1.62 | 1.88 | 1.55 | 1.56 | 1.56 | -5.45% | 199,976 |
| Apr 7, 2025 | 1.80 | 1.87 | 1.57 | 1.65 | 1.65 | -8.84% | 402,970 |
| Apr 4, 2025 | 1.95 | 1.95 | 1.80 | 1.81 | 1.81 | -5.24% | 41,331 |
| Apr 3, 2025 | 1.91 | 2.06 | 1.91 | 1.91 | 1.91 | -2.05% | 30,011 |
| Apr 2, 2025 | 2.06 | 2.06 | 1.90 | 1.95 | 1.95 | -1.52% | 16,636 |
| Apr 1, 2025 | 1.91 | 2.09 | 1.91 | 1.98 | 1.98 | 1.49% | 16,546 |
| Mar 31, 2025 | 1.93 | 2.16 | 1.91 | 1.95 | 1.95 | 2.68% | 38,892 |
| Mar 28, 2025 | 1.91 | 2.08 | 1.90 | 1.90 | 1.90 | -5.94% | 58,984 |
| Mar 27, 2025 | 2.16 | 2.21 | 1.97 | 2.02 | 2.02 | -7.34% | 116,257 |
| Mar 26, 2025 | 1.93 | 2.30 | 1.91 | 2.18 | 2.18 | 10.66% | 754,876 |
| Mar 25, 2025 | 2.07 | 2.07 | 1.97 | 1.97 | 1.97 | -2.38% | 14,280 |
| Mar 24, 2025 | 1.89 | 2.25 | 1.86 | 2.02 | 2.02 | 5.65% | 171,574 |
| Mar 21, 2025 | 1.91 | 1.97 | 1.86 | 1.91 | 1.91 | 3.24% | 12,312 |
| Mar 20, 2025 | 1.90 | 1.95 | 1.85 | 1.85 | 1.85 | -2.37% | 10,994 |
| Mar 19, 2025 | 1.94 | 1.94 | 1.86 | 1.90 | 1.90 | -0.37% | 7,627 |
| Mar 18, 2025 | 1.90 | 1.99 | 1.88 | 1.90 | 1.90 | -2.96% | 6,268 |
| Mar 17, 2025 | 1.84 | 1.98 | 1.84 | 1.96 | 1.96 | 3.32% | 28,297 |
| Mar 14, 2025 | 1.95 | 1.99 | 1.89 | 1.90 | 1.90 | 1.72% | 10,170 |
| Mar 13, 2025 | 1.97 | 1.97 | 1.86 | 1.87 | 1.87 | 0.27% | 7,883 |
| Mar 12, 2025 | 1.87 | 1.98 | 1.86 | 1.86 | 1.86 | -1.59% | 9,446 |
| Mar 11, 2025 | 1.91 | 1.94 | 1.88 | 1.89 | 1.89 | -1.05% | 40,897 |
| Mar 10, 2025 | 1.90 | 1.98 | 1.89 | 1.91 | 1.91 | -4.02% | 12,281 |
| 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 |