Origin Agritech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	1.30	1.30	1.19	1.24	1.24	-1.59%	26,752
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%	95,824
Mar 23, 2026	1.12	1.13	1.05	1.13	1.13	3.67%	33,025
Mar 20, 2026	1.09	1.13	1.06	1.09	1.09	-	23,915
Mar 19, 2026	1.11	1.11	1.05	1.09	1.09	-1.80%	87,441
Mar 18, 2026	1.22	1.23	1.09	1.11	1.11	-9.76%	85,066
Mar 17, 2026	1.27	1.32	1.21	1.23	1.23	-4.65%	44,181
Mar 16, 2026	1.27	1.38	1.26	1.29	1.29	0.78%	67,510
Mar 13, 2026	1.33	1.40	1.26	1.28	1.28	-11.11%	165,687
Mar 12, 2026	1.33	1.49	1.22	1.44	1.44	12.50%	618,409
Mar 11, 2026	1.18	1.33	1.18	1.28	1.28	11.30%	343,913
Mar 10, 2026	1.30	1.43	1.15	1.15	1.15	0.88%	1,324,391
Mar 9, 2026	1.09	1.35	1.04	1.14	1.14	9.62%	1,558,168