Origin Agritech Limited (SEED)
NASDAQ: SEED · Real-Time Price · USD
1.180
+0.070 (6.31%)
At close: Feb 18, 2026, 4:00 PM EST
1.160
-0.020 (-1.70%)
After-hours: Feb 18, 2026, 7:20 PM EST
Origin Agritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.25 | 1.35 | 1.25 | 1.32 | 1.32 | - | 32,607 |
| Jan 15, 2026 | 1.18 | 1.32 | 1.18 | 1.32 | 1.32 | 10.92% | 38,829 |
| Jan 14, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | 1.71% | 20,808 |
| Jan 13, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | - | 9,679 |
| Jan 12, 2026 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | 0.86% | 15,190 |
| Jan 9, 2026 | 1.13 | 1.20 | 1.13 | 1.16 | 1.16 | 1.75% | 5,367 |
| Jan 8, 2026 | 1.13 | 1.15 | 1.08 | 1.14 | 1.14 | 1.79% | 21,910 |
| Jan 7, 2026 | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | 0.90% | 12,093 |
| Jan 6, 2026 | 1.14 | 1.16 | 1.11 | 1.11 | 1.11 | -5.93% | 14,432 |
| Jan 5, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 11,064 |
| Jan 2, 2026 | 1.11 | 1.18 | 1.10 | 1.16 | 1.16 | 4.50% | 15,712 |
| Dec 31, 2025 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | 0.91% | 34,872 |
| 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 |