Origin Agritech Limited (SEED)
NASDAQ: SEED · Real-Time Price · USD
1.230
+0.110 (9.82%)
May 12, 2025, 4:00 PM - Market closed
Origin Agritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.12 | 1.26 | 1.12 | 1.23 | 1.23 | 9.82% | 48,741 |
| May 9, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 8,854 |
| May 8, 2025 | 1.15 | 1.16 | 1.10 | 1.12 | 1.12 | -3.78% | 53,531 |
| May 7, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -3.00% | 27,655 |
| May 6, 2025 | 1.20 | 1.20 | 1.14 | 1.20 | 1.20 | 4.35% | 27,536 |
| May 5, 2025 | 1.23 | 1.23 | 1.10 | 1.15 | 1.15 | -5.81% | 19,351 |
| May 2, 2025 | 1.26 | 1.26 | 1.14 | 1.22 | 1.22 | -3.86% | 21,690 |
| May 1, 2025 | 1.28 | 1.28 | 1.20 | 1.27 | 1.27 | -0.78% | 44,534 |
| Apr 30, 2025 | 1.29 | 1.29 | 1.22 | 1.28 | 1.28 | -0.78% | 30,178 |
| Apr 29, 2025 | 1.38 | 1.38 | 1.22 | 1.29 | 1.29 | -5.84% | 11,217 |
| Apr 28, 2025 | 1.45 | 1.45 | 1.35 | 1.37 | 1.37 | -5.52% | 18,440 |
| Apr 25, 2025 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | 1.26% | 9,696 |
| Apr 24, 2025 | 1.46 | 1.48 | 1.40 | 1.43 | 1.43 | -3.24% | 22,113 |
| Apr 23, 2025 | 1.39 | 1.50 | 1.39 | 1.48 | 1.48 | 7.25% | 18,642 |
| Apr 22, 2025 | 1.29 | 1.38 | 1.28 | 1.38 | 1.38 | 3.76% | 3,911 |
| Apr 21, 2025 | 1.40 | 1.40 | 1.31 | 1.33 | 1.33 | -4.73% | 33,864 |
| Apr 17, 2025 | 1.36 | 1.42 | 1.27 | 1.40 | 1.40 | 8.22% | 29,369 |
| Apr 16, 2025 | 1.41 | 1.41 | 1.22 | 1.29 | 1.29 | -7.86% | 32,440 |
| 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 |