Origin Agritech Limited (SEED)
NASDAQ: SEED · Real-Time Price · USD
1.180
-0.010 (-0.84%)
At close: Apr 28, 2026, 4:00 PM EDT
1.200
+0.020 (1.69%)
After-hours: Apr 28, 2026, 4:00 PM EDT
Origin Agritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.18 | 1.22 | 1.16 | 1.18 | 1.18 | -0.84% | 13,401 |
| Apr 27, 2026 | 1.28 | 1.29 | 1.19 | 1.19 | 1.19 | -9.16% | 42,758 |
| Apr 24, 2026 | 1.37 | 1.40 | 1.25 | 1.31 | 1.31 | -4.38% | 27,522 |
| Apr 23, 2026 | 1.33 | 1.40 | 1.32 | 1.37 | 1.37 | 1.48% | 23,202 |
| Apr 22, 2026 | 1.32 | 1.39 | 1.32 | 1.35 | 1.35 | 0.75% | 7,214 |
| Apr 21, 2026 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | 0.75% | 16,568 |
| Apr 20, 2026 | 1.26 | 1.36 | 1.26 | 1.33 | 1.33 | 3.91% | 16,595 |
| Apr 17, 2026 | 1.27 | 1.35 | 1.25 | 1.28 | 1.28 | 0.79% | 27,811 |
| Apr 16, 2026 | 1.29 | 1.31 | 1.25 | 1.27 | 1.27 | -2.31% | 5,739 |
| Apr 15, 2026 | 1.28 | 1.33 | 1.24 | 1.30 | 1.30 | 0.78% | 11,025 |
| Apr 14, 2026 | 1.29 | 1.32 | 1.27 | 1.29 | 1.29 | 2.38% | 18,565 |
| Apr 13, 2026 | 1.27 | 1.31 | 1.26 | 1.26 | 1.26 | 0.80% | 15,298 |
| Apr 10, 2026 | 1.29 | 1.45 | 1.23 | 1.25 | 1.25 | -4.58% | 46,087 |
| Apr 9, 2026 | 1.38 | 1.38 | 1.26 | 1.31 | 1.31 | -2.96% | 23,054 |
| Apr 8, 2026 | 1.33 | 1.40 | 1.23 | 1.35 | 1.35 | 1.50% | 31,949 |
| Apr 7, 2026 | 1.23 | 1.36 | 1.16 | 1.33 | 1.33 | 9.92% | 96,945 |
| Apr 6, 2026 | 1.28 | 1.35 | 1.21 | 1.21 | 1.21 | -0.82% | 28,308 |
| Apr 2, 2026 | 1.21 | 1.31 | 1.21 | 1.22 | 1.22 | -0.81% | 25,126 |
| Apr 1, 2026 | 1.25 | 1.27 | 1.08 | 1.23 | 1.23 | -4.65% | 81,114 |
| Mar 31, 2026 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | 0.78% | 38,799 |
| Mar 30, 2026 | 1.45 | 1.45 | 1.26 | 1.28 | 1.28 | -11.72% | 94,678 |
| Mar 27, 2026 | 1.22 | 1.55 | 1.22 | 1.45 | 1.45 | 16.94% | 348,214 |
| Mar 26, 2026 | 1.30 | 1.30 | 1.19 | 1.24 | 1.24 | -1.59% | 24,950 |
| Mar 25, 2026 | 1.31 | 1.34 | 1.23 | 1.26 | 1.26 | 1.61% | 89,819 |
| Mar 24, 2026 | 1.09 | 1.28 | 1.09 | 1.24 | 1.24 | 9.73% | 91,268 |
| Mar 23, 2026 | 1.12 | 1.13 | 1.05 | 1.13 | 1.13 | 3.67% | 32,425 |
| Mar 20, 2026 | 1.09 | 1.13 | 1.06 | 1.09 | 1.09 | - | 23,855 |
| Mar 19, 2026 | 1.11 | 1.11 | 1.05 | 1.09 | 1.09 | -1.80% | 87,114 |
| Mar 18, 2026 | 1.22 | 1.23 | 1.09 | 1.11 | 1.11 | -9.76% | 84,496 |
| Mar 17, 2026 | 1.27 | 1.32 | 1.21 | 1.23 | 1.23 | -4.65% | 41,617 |
| Mar 16, 2026 | 1.27 | 1.38 | 1.26 | 1.29 | 1.29 | 0.78% | 67,442 |
| Mar 13, 2026 | 1.33 | 1.40 | 1.26 | 1.28 | 1.28 | -11.11% | 159,601 |
| Mar 12, 2026 | 1.33 | 1.49 | 1.22 | 1.44 | 1.44 | 12.50% | 587,472 |
| Mar 11, 2026 | 1.18 | 1.33 | 1.18 | 1.28 | 1.28 | 11.30% | 329,439 |
| Mar 10, 2026 | 1.30 | 1.43 | 1.15 | 1.15 | 1.15 | 0.88% | 1,288,348 |
| Mar 9, 2026 | 1.09 | 1.35 | 1.04 | 1.14 | 1.14 | 9.62% | 522,413 |
| Mar 6, 2026 | 1.04 | 1.09 | 1.03 | 1.04 | 1.04 | - | 11,032 |
| Mar 5, 2026 | 1.05 | 1.08 | 1.02 | 1.04 | 1.04 | -0.95% | 12,833 |
| Mar 4, 2026 | 1.02 | 1.13 | 1.02 | 1.05 | 1.05 | 2.94% | 13,716 |
| Mar 3, 2026 | 1.10 | 1.10 | 1.02 | 1.02 | 1.02 | -2.86% | 8,354 |
| Mar 2, 2026 | 1.03 | 1.12 | 1.03 | 1.05 | 1.05 | -0.94% | 11,748 |
| Feb 27, 2026 | 1.05 | 1.07 | 1.02 | 1.06 | 1.06 | 2.91% | 16,130 |
| Feb 26, 2026 | 1.08 | 1.11 | 1.02 | 1.03 | 1.03 | -4.63% | 32,159 |
| Feb 25, 2026 | 1.16 | 1.18 | 1.07 | 1.08 | 1.08 | -6.09% | 41,920 |
| Feb 24, 2026 | 1.10 | 1.17 | 1.10 | 1.15 | 1.15 | 5.50% | 14,073 |
| Feb 23, 2026 | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | 0.93% | 5,701 |
| Feb 20, 2026 | 1.13 | 1.15 | 1.08 | 1.08 | 1.08 | -2.70% | 2,758 |
| Feb 19, 2026 | 1.15 | 1.16 | 1.09 | 1.11 | 1.11 | -5.93% | 12,158 |
| 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 |