Origin Agritech Limited (SEED)
NASDAQ: SEED · Real-Time Price · USD
0.7001
-0.0014 (-0.20%)
At close: Oct 9, 2026, 4:00 PM EDT
0.6800
-0.0201 (-2.87%)
After-hours: Oct 9, 2026, 4:14 PM EDT
Origin Agritech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.80 | 0.80 | 0.70 | 0.70 | 0.70 | -0.20% | 1,587 |
| Oct 8, 2026 | 0.75 | 0.76 | 0.70 | 0.70 | 0.70 | -9.77% | 16,662 |
| Oct 7, 2026 | 0.75 | 0.80 | 0.75 | 0.78 | 0.78 | -2.99% | 10,262 |
| Oct 6, 2026 | 0.83 | 0.84 | 0.80 | 0.80 | 0.80 | -4.58% | 24,839 |
| Oct 5, 2026 | 0.77 | 0.90 | 0.74 | 0.84 | 0.84 | 13.51% | 121,375 |
| Oct 2, 2026 | 0.70 | 0.76 | 0.69 | 0.74 | 0.74 | 8.81% | 58,616 |
| Oct 1, 2026 | 0.86 | 0.86 | 0.66 | 0.68 | 0.68 | -14.44% | 118,575 |
| Sep 30, 2026 | 0.95 | 0.97 | 0.67 | 0.79 | 0.79 | -14.71% | 534,122 |
| Sep 29, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 2.42% | 5,932 |
| Sep 28, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | - | 6,706 |
| Sep 25, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -1.10% | 7,000 |
| Sep 24, 2026 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | 0.01% | 3,145 |
| Sep 23, 2026 | 0.95 | 0.97 | 0.90 | 0.92 | 0.92 | -1.18% | 18,037 |
| Sep 22, 2026 | 0.90 | 0.98 | 0.90 | 0.93 | 0.93 | 1.17% | 6,561 |
| Sep 21, 2026 | 0.93 | 0.99 | 0.91 | 0.92 | 0.92 | -1.05% | 13,600 |
| Sep 18, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -2.65% | 9,302 |
| Sep 17, 2026 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | 0.03% | 29,193 |
| Sep 16, 2026 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | -1.48% | 3,668 |
| Sep 15, 2026 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -5.43% | 29,103 |
| Sep 14, 2026 | 1.02 | 1.07 | 1.02 | 1.03 | 1.03 | -1.91% | 16,256 |
| Sep 11, 2026 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | -0.48% | 25,613 |
| Sep 10, 2026 | 1.02 | 1.10 | 1.02 | 1.05 | 1.05 | 3.96% | 28,747 |
| Sep 9, 2026 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 7,371 |
| Sep 8, 2026 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 2.97% | 3,368 |
| Sep 4, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | - | 5,816 |
| Sep 3, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.96% | 31,973 |
| Sep 2, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 1.98% | 21,213 |
| Sep 1, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | 0.35% | 3,104 |
| Aug 31, 2026 | 0.99 | 1.05 | 0.98 | 1.00 | 1.00 | 0.65% | 28,802 |
| Aug 28, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | 0.30% | 2,913 |
| Aug 27, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -0.54% | 1,427 |
| Aug 26, 2026 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | -0.75% | 16,339 |
| Aug 25, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -1.78% | 8,699 |
| Aug 24, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 1.82% | 4,835 |
| Aug 21, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -2.35% | 29,986 |
| Aug 20, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | 0.39% | 3,751 |
| Aug 19, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 20,413 |
| Aug 18, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -2.83% | 15,859 |
| Aug 17, 2026 | 1.03 | 1.06 | 1.01 | 1.06 | 1.06 | 2.91% | 8,026 |
| Aug 14, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | -1.90% | 23,643 |
| Aug 13, 2026 | 1.08 | 1.11 | 1.03 | 1.05 | 1.05 | -0.94% | 22,454 |
| Aug 12, 2026 | 1.05 | 1.14 | 1.05 | 1.06 | 1.06 | 2.91% | 23,357 |
| Aug 11, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -3.74% | 2,434 |
| Aug 10, 2026 | 1.05 | 1.16 | 1.05 | 1.07 | 1.07 | 2.88% | 60,263 |
| Aug 7, 2026 | 0.96 | 1.09 | 0.96 | 1.04 | 1.04 | - | 106,820 |
| Aug 6, 2026 | 1.03 | 1.06 | 0.96 | 1.04 | 1.04 | -1.89% | 141,341 |
| Aug 5, 2026 | 0.91 | 1.06 | 0.87 | 1.06 | 1.06 | 6.00% | 8,195,817 |
| Aug 4, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | 2.03% | 2,141 |
| Aug 3, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -1.99% | 4,744 |
| Jul 31, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | - | 10,680 |