Origin Agritech Limited (SEED)
NASDAQ: SEED · Real-Time Price · USD
1.100
-0.080 (-6.78%)
Dec 30, 2025, 4:00 PM EST - Market closed
Origin Agritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1.14 | 1.21 | 1.10 | 1.10 | 1.10 | -6.78% | 57,105 |
| Dec 29, 2025 | 1.18 | 1.22 | 1.10 | 1.18 | 1.18 | - | 71,183 |
| Dec 26, 2025 | 1.22 | 1.23 | 1.12 | 1.18 | 1.18 | -3.28% | 52,329 |
| Dec 24, 2025 | 1.28 | 1.28 | 1.20 | 1.22 | 1.22 | -3.94% | 29,837 |
| Dec 23, 2025 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 14,991 |
| Dec 22, 2025 | 1.31 | 1.33 | 1.27 | 1.28 | 1.28 | 0.79% | 26,828 |
| Dec 19, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -1.17% | 13,778 |
| Dec 18, 2025 | 1.38 | 1.38 | 1.27 | 1.29 | 1.29 | -4.10% | 25,997 |
| Dec 17, 2025 | 1.34 | 1.37 | 1.31 | 1.34 | 1.34 | -2.19% | 7,603 |
| Dec 16, 2025 | 1.25 | 1.37 | 1.25 | 1.37 | 1.37 | 6.20% | 10,858 |
| Dec 15, 2025 | 1.38 | 1.42 | 1.28 | 1.29 | 1.29 | -10.42% | 73,648 |
| Dec 12, 2025 | 1.50 | 1.53 | 1.44 | 1.44 | 1.44 | -4.00% | 30,469 |
| Dec 11, 2025 | 1.53 | 1.70 | 1.50 | 1.50 | 1.50 | -7.12% | 76,201 |
| Dec 10, 2025 | 1.65 | 1.69 | 1.55 | 1.62 | 1.62 | -5.00% | 25,234 |
| Dec 9, 2025 | 1.51 | 1.73 | 1.51 | 1.70 | 1.70 | 8.97% | 146,899 |
| Dec 8, 2025 | 1.37 | 1.64 | 1.35 | 1.56 | 1.56 | 11.83% | 183,180 |
| Dec 5, 2025 | 1.44 | 1.44 | 1.36 | 1.40 | 1.40 | -1.06% | 8,814 |
| Dec 4, 2025 | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | -0.70% | 19,632 |
| Dec 3, 2025 | 1.26 | 1.43 | 1.25 | 1.42 | 1.42 | 9.23% | 19,447 |
| Dec 2, 2025 | 1.40 | 1.40 | 1.29 | 1.30 | 1.30 | -3.70% | 32,442 |
| Dec 1, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -3.57% | 4,491 |
| Nov 28, 2025 | 1.44 | 1.46 | 1.40 | 1.40 | 1.40 | -1.41% | 10,092 |
| Nov 26, 2025 | 1.29 | 1.46 | 1.29 | 1.42 | 1.42 | 8.40% | 36,950 |
| Nov 25, 2025 | 1.22 | 1.32 | 1.22 | 1.31 | 1.31 | 6.50% | 15,208 |
| Nov 24, 2025 | 1.18 | 1.29 | 1.16 | 1.23 | 1.23 | 6.03% | 37,006 |
| Nov 21, 2025 | 1.15 | 1.18 | 1.06 | 1.16 | 1.16 | -0.85% | 33,265 |
| Nov 20, 2025 | 1.21 | 1.24 | 1.16 | 1.17 | 1.17 | -4.88% | 43,520 |
| Nov 19, 2025 | 1.27 | 1.27 | 1.21 | 1.23 | 1.23 | 1.65% | 17,376 |
| Nov 18, 2025 | 1.31 | 1.36 | 1.20 | 1.21 | 1.21 | -11.68% | 187,371 |
| Nov 17, 2025 | 1.35 | 1.49 | 1.35 | 1.37 | 1.37 | -3.52% | 28,876 |
| Nov 14, 2025 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | 2.16% | 12,169 |
| Nov 13, 2025 | 1.35 | 1.48 | 1.35 | 1.39 | 1.39 | -1.49% | 38,527 |
| Nov 12, 2025 | 1.35 | 1.43 | 1.33 | 1.41 | 1.41 | 2.25% | 25,188 |
| Nov 11, 2025 | 1.42 | 1.46 | 1.32 | 1.38 | 1.38 | -2.13% | 81,527 |
| Nov 10, 2025 | 1.46 | 1.53 | 1.41 | 1.41 | 1.41 | -2.76% | 127,740 |
| Nov 7, 2025 | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | -2.03% | 84,405 |
| Nov 6, 2025 | 1.51 | 1.54 | 1.45 | 1.48 | 1.48 | -4.52% | 27,510 |
| Nov 5, 2025 | 1.49 | 1.58 | 1.48 | 1.55 | 1.55 | 1.31% | 39,283 |
| Nov 4, 2025 | 1.55 | 1.63 | 1.48 | 1.53 | 1.53 | -7.27% | 67,282 |
| Nov 3, 2025 | 1.62 | 1.79 | 1.52 | 1.65 | 1.65 | -2.37% | 256,684 |
| Oct 31, 2025 | 1.65 | 1.74 | 1.65 | 1.69 | 1.69 | 0.60% | 1,371,693 |
| Oct 30, 2025 | 1.70 | 1.73 | 1.62 | 1.68 | 1.68 | -5.08% | 104,587 |
| Oct 29, 2025 | 1.86 | 2.00 | 1.72 | 1.77 | 1.77 | -8.29% | 102,717 |
| Oct 28, 2025 | 2.00 | 2.00 | 1.80 | 1.93 | 1.93 | -3.50% | 69,987 |
| Oct 27, 2025 | 1.87 | 2.12 | 1.85 | 2.00 | 2.00 | 11.73% | 177,904 |
| Oct 24, 2025 | 1.76 | 2.00 | 1.76 | 1.79 | 1.79 | - | 321,473 |
| Oct 23, 2025 | 1.77 | 1.89 | 1.73 | 1.79 | 1.79 | - | 71,919 |
| Oct 22, 2025 | 1.80 | 1.94 | 1.74 | 1.79 | 1.79 | -7.73% | 186,076 |
| Oct 21, 2025 | 1.96 | 2.05 | 1.85 | 1.94 | 1.94 | -1.52% | 250,295 |
| Oct 20, 2025 | 1.90 | 2.20 | 1.90 | 1.97 | 1.97 | -1.50% | 390,758 |