Origin Agritech Limited (SEED)
NASDAQ: SEED · Real-Time Price · USD
1.010
0.00 (0.00%)
At close: Jun 26, 2026, 4:00 PM EDT
1.050
+0.040 (3.96%)
After-hours: Jun 26, 2026, 5:23 PM EDT
Origin Agritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | - | 2,220 |
| Jun 25, 2026 | 0.99 | 1.03 | 0.96 | 1.01 | 1.01 | - | 59,683 |
| Jun 24, 2026 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | 2.02% | 21,784 |
| Jun 23, 2026 | 1.04 | 1.06 | 0.99 | 0.99 | 0.99 | -2.95% | 7,097 |
| Jun 22, 2026 | 0.99 | 1.05 | 0.99 | 1.02 | 1.02 | 3.37% | 27,292 |
| Jun 18, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.61% | 8,550 |
| Jun 17, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.16% | 16,811 |
| Jun 16, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -2.01% | 9,520 |
| Jun 15, 2026 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -1.05% | 8,636 |
| Jun 12, 2026 | 0.98 | 1.05 | 0.98 | 1.00 | 1.00 | 2.56% | 63,221 |
| Jun 11, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -2.50% | 27,553 |
| Jun 10, 2026 | 0.98 | 1.07 | 0.96 | 1.00 | 1.00 | 4.13% | 117,975 |
| Jun 9, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | 0.06% | 39,916 |
| Jun 8, 2026 | 1.01 | 1.07 | 0.95 | 0.96 | 0.96 | -4.03% | 26,495 |
| 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 |