Origin Agritech Limited (SEED)
NASDAQ: SEED · Real-Time Price · USD
0.7744
+0.0243 (3.24%)
At close: Oct 30, 2026, 4:00 PM EDT
0.8384
+0.0640 (8.26%)
After-hours: Oct 30, 2026, 7:50 PM EDT
Origin Agritech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | 3.24% | 12,128 |
| Oct 29, 2026 | 0.79 | 0.81 | 0.75 | 0.75 | 0.75 | -4.93% | 26,550 |
| Oct 28, 2026 | 0.80 | 0.83 | 0.78 | 0.79 | 0.79 | 1.05% | 27,776 |
| Oct 27, 2026 | 0.76 | 0.83 | 0.76 | 0.78 | 0.78 | -1.16% | 7,956 |
| Oct 26, 2026 | 0.83 | 0.88 | 0.76 | 0.79 | 0.79 | -3.66% | 16,288 |
| Oct 23, 2026 | 0.82 | 0.87 | 0.82 | 0.82 | 0.82 | -2.65% | 5,547 |
| Oct 22, 2026 | 0.88 | 0.88 | 0.82 | 0.84 | 0.84 | -9.04% | 9,166 |
| Oct 21, 2026 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | 0.49% | 24,719 |
| Oct 20, 2026 | 0.93 | 0.98 | 0.92 | 0.92 | 0.92 | -4.01% | 16,470 |
| Oct 19, 2026 | 0.94 | 0.99 | 0.88 | 0.96 | 0.96 | -1.06% | 161,593 |
| Oct 16, 2026 | 0.71 | 1.07 | 0.71 | 0.97 | 0.97 | 32.54% | 1,640,519 |
| Oct 15, 2026 | 0.80 | 0.80 | 0.71 | 0.73 | 0.73 | -8.49% | 19,339 |
| Oct 14, 2026 | 0.73 | 0.89 | 0.73 | 0.80 | 0.80 | 10.34% | 86,943 |
| Oct 13, 2026 | 0.72 | 0.74 | 0.69 | 0.73 | 0.73 | 2.12% | 38,381 |
| Oct 12, 2026 | 0.71 | 0.77 | 0.70 | 0.71 | 0.71 | 1.41% | 9,989 |
| 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% | 10,263 |
| Oct 6, 2026 | 0.83 | 0.84 | 0.80 | 0.80 | 0.80 | -4.58% | 24,929 |
| Oct 5, 2026 | 0.77 | 0.90 | 0.74 | 0.84 | 0.84 | 13.51% | 121,377 |
| 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% | 118,710 |
| Sep 30, 2026 | 0.95 | 0.97 | 0.67 | 0.79 | 0.79 | -14.71% | 536,010 |
| Sep 29, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 2.42% | 5,961 |
| 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% | 7,001 |
| 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 |