Origin Agritech Limited (SEED)
NASDAQ: SEED · Real-Time Price · USD
1.000
0.00 (0.00%)
Jun 8, 2026, 11:05 AM EDT - Market open
Origin Agritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1.01 | 1.07 | 1.01 | 1.07 | - | 6.90% | 12,321 |
| Jun 5, 2026 | 1.09 | 1.09 | 0.99 | 1.00 | 1.00 | -4.76% | 42,178 |
| Jun 4, 2026 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | -3.67% | 35,635 |
| Jun 3, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -3.54% | 33,064 |
| Jun 2, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 13,209 |
| Jun 1, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | -0.88% | 55,719 |
| May 29, 2026 | 1.09 | 1.16 | 1.09 | 1.13 | 1.13 | - | 14,464 |
| May 28, 2026 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 6,679 |
| May 27, 2026 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | 1.79% | 16,225 |
| May 26, 2026 | 1.14 | 1.15 | 1.09 | 1.12 | 1.12 | - | 33,814 |
| May 22, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 13,699 |
| May 21, 2026 | 1.13 | 1.16 | 1.11 | 1.13 | 1.13 | - | 11,050 |
| May 20, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | - | 10,063 |
| May 19, 2026 | 1.13 | 1.21 | 1.12 | 1.13 | 1.13 | -0.88% | 4,963 |
| May 18, 2026 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | -2.56% | 11,195 |
| May 15, 2026 | 1.20 | 1.25 | 1.17 | 1.17 | 1.17 | -0.85% | 39,278 |
| May 14, 2026 | 1.16 | 1.21 | 1.16 | 1.18 | 1.18 | 2.61% | 36,812 |
| May 13, 2026 | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | 2.68% | 11,382 |
| May 12, 2026 | 1.15 | 1.18 | 1.12 | 1.12 | 1.12 | -0.88% | 10,408 |
| May 11, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | - | 13,025 |
| May 8, 2026 | 1.10 | 1.16 | 1.10 | 1.13 | 1.13 | -0.88% | 16,369 |
| May 7, 2026 | 1.17 | 1.18 | 1.12 | 1.14 | 1.14 | -2.56% | 73,423 |
| May 6, 2026 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 24,895 |
| May 5, 2026 | 1.21 | 1.23 | 1.17 | 1.18 | 1.18 | -4.07% | 12,364 |
| May 4, 2026 | 1.21 | 1.28 | 1.21 | 1.23 | 1.23 | 5.13% | 22,348 |
| May 1, 2026 | 1.23 | 1.23 | 1.14 | 1.17 | 1.17 | 1.74% | 18,731 |
| Apr 30, 2026 | 1.16 | 1.21 | 1.15 | 1.15 | 1.15 | -2.54% | 8,167 |
| Apr 29, 2026 | 1.20 | 1.21 | 1.14 | 1.18 | 1.18 | - | 24,308 |
| 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% | 8,395 |
| Apr 21, 2026 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | 0.75% | 16,577 |
| 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% | 27,820 |
| Apr 16, 2026 | 1.29 | 1.31 | 1.25 | 1.27 | 1.27 | -2.31% | 5,764 |
| Apr 15, 2026 | 1.28 | 1.33 | 1.24 | 1.30 | 1.30 | 0.78% | 11,045 |
| 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% | 97,095 |
| Apr 6, 2026 | 1.28 | 1.35 | 1.21 | 1.21 | 1.21 | -0.82% | 28,319 |
| Apr 2, 2026 | 1.21 | 1.31 | 1.21 | 1.22 | 1.22 | -0.81% | 25,141 |
| 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% | 40,599 |
| Mar 30, 2026 | 1.45 | 1.45 | 1.26 | 1.28 | 1.28 | -11.72% | 95,376 |
| Mar 27, 2026 | 1.22 | 1.55 | 1.22 | 1.45 | 1.45 | 16.94% | 356,158 |