Origin Agritech Limited (SEED)
NASDAQ: SEED · Real-Time Price · USD
1.702
+0.022 (1.31%)
Oct 31, 2025, 11:54 AM EDT - Market open
Origin Agritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 1.85 | 2.22 | 1.85 | 2.00 | 2.00 | 3.09% | 662,256 |
| Oct 16, 2025 | 1.96 | 2.14 | 1.88 | 1.94 | 1.94 | -1.02% | 1,235,360 |
| Oct 15, 2025 | 2.35 | 2.49 | 1.86 | 1.96 | 1.96 | 36.59% | 41,999,598 |
| Oct 14, 2025 | 1.40 | 1.44 | 1.34 | 1.44 | 1.44 | -0.35% | 15,658,670 |
| Oct 13, 2025 | 1.36 | 1.48 | 1.36 | 1.44 | 1.44 | 4.35% | 24,272 |
| Oct 10, 2025 | 1.51 | 1.51 | 1.36 | 1.38 | 1.38 | -4.17% | 26,989 |
| Oct 9, 2025 | 1.46 | 1.57 | 1.39 | 1.44 | 1.44 | -0.69% | 61,399 |
| Oct 8, 2025 | 1.30 | 1.48 | 1.28 | 1.45 | 1.45 | 9.02% | 49,636 |
| Oct 7, 2025 | 1.50 | 1.50 | 1.25 | 1.33 | 1.33 | -8.28% | 298,068 |
| Oct 6, 2025 | 1.47 | 1.58 | 1.43 | 1.45 | 1.45 | 1.40% | 103,036 |
| Oct 3, 2025 | 1.59 | 1.68 | 1.41 | 1.43 | 1.43 | -8.92% | 308,923 |
| Oct 2, 2025 | 1.35 | 1.62 | 1.35 | 1.57 | 1.57 | 13.77% | 199,292 |
| Oct 1, 2025 | 1.15 | 1.44 | 1.13 | 1.38 | 1.38 | 14.05% | 565,161 |
| Sep 30, 2025 | 1.19 | 1.25 | 1.08 | 1.21 | 1.21 | 12.04% | 5,126,561 |
| Sep 29, 2025 | 1.11 | 1.14 | 1.04 | 1.08 | 1.08 | -3.91% | 58,499 |
| Sep 26, 2025 | 1.14 | 1.17 | 1.12 | 1.12 | 1.12 | 2.18% | 16,820 |
| Sep 25, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 26,853 |
| Sep 24, 2025 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | -0.89% | 5,578 |
| Sep 23, 2025 | 1.11 | 1.16 | 1.11 | 1.12 | 1.12 | 1.45% | 23,289 |
| Sep 22, 2025 | 1.12 | 1.15 | 1.06 | 1.10 | 1.10 | -1.08% | 17,597 |
| Sep 19, 2025 | 1.10 | 1.17 | 1.05 | 1.12 | 1.12 | -1.24% | 34,234 |
| Sep 18, 2025 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | -2.59% | 11,568 |
| Sep 17, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | -0.85% | 24,423 |
| Sep 16, 2025 | 1.17 | 1.20 | 1.13 | 1.17 | 1.17 | 3.54% | 48,597 |
| Sep 15, 2025 | 1.11 | 1.17 | 1.10 | 1.13 | 1.13 | -0.96% | 27,125 |
| Sep 12, 2025 | 1.11 | 1.18 | 1.05 | 1.14 | 1.14 | 8.67% | 175,475 |
| Sep 11, 2025 | 1.04 | 1.08 | 1.02 | 1.05 | 1.05 | -1.04% | 63,869 |
| Sep 10, 2025 | 1.05 | 1.09 | 1.01 | 1.06 | 1.06 | -0.84% | 22,618 |
| Sep 9, 2025 | 1.03 | 1.11 | 1.00 | 1.07 | 1.07 | 1.61% | 61,397 |
| Sep 8, 2025 | 1.06 | 1.07 | 1.01 | 1.05 | 1.05 | -4.27% | 460,421 |
| Sep 5, 2025 | 1.00 | 1.14 | 0.93 | 1.10 | 1.10 | 20.87% | 245,749 |
| Sep 4, 2025 | 1.18 | 1.20 | 0.91 | 0.91 | 0.91 | -22.87% | 76,270 |
| Sep 3, 2025 | 1.16 | 1.23 | 1.16 | 1.18 | 1.18 | 0.25% | 18,831 |
| Sep 2, 2025 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 0.60% | 11,681 |
| Aug 29, 2025 | 1.16 | 1.20 | 1.15 | 1.17 | 1.17 | - | 30,282 |
| Aug 28, 2025 | 1.21 | 1.21 | 1.14 | 1.17 | 1.17 | -4.80% | 27,239 |
| Aug 27, 2025 | 1.20 | 1.24 | 1.14 | 1.23 | 1.23 | 0.74% | 76,608 |
| Aug 26, 2025 | 1.11 | 1.33 | 1.10 | 1.22 | 1.22 | 10.31% | 403,466 |
| Aug 25, 2025 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | 0.27% | 13,015 |
| Aug 22, 2025 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | 0.27% | 47,594 |
| Aug 21, 2025 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | 0.92% | 20,493 |