Origin Agritech Limited (SEED)
NASDAQ: SEED · Real-Time Price · USD
0.9871
-0.0054 (-0.54%)
Aug 27, 2026, 4:00 PM EDT - Market closed
Origin Agritech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,337 |
| Aug 25, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -1.78% | 8,669 |
| 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% | 29,965 |
| 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% | 20,389 |
| Aug 18, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -2.83% | 15,554 |
| Aug 17, 2026 | 1.03 | 1.06 | 1.01 | 1.06 | 1.06 | 2.91% | 6,691 |
| Aug 14, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | -1.90% | 23,208 |
| Aug 13, 2026 | 1.08 | 1.11 | 1.03 | 1.05 | 1.05 | -0.94% | 18,848 |
| 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% | 1,540 |
| Aug 10, 2026 | 1.05 | 1.16 | 1.05 | 1.07 | 1.07 | 2.88% | 60,238 |
| Aug 7, 2026 | 0.96 | 1.09 | 0.96 | 1.04 | 1.04 | - | 106,814 |
| 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 |
| Jul 30, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 2.03% | 6,555 |
| Jul 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.01% | 6,118 |
| Jul 28, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -2.00% | 10,833 |
| Jul 27, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 1,127 |
| Jul 24, 2026 | 1.04 | 1.04 | 0.98 | 1.01 | 1.01 | 1.00% | 4,254 |
| Jul 23, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 3,670 |
| Jul 22, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 2,389 |
| Jul 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 974 |
| Jul 20, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 2,617 |
| Jul 17, 2026 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | -0.01% | 6,731 |
| Jul 16, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.95% | 749 |
| Jul 15, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -3.74% | 3,248 |
| Jul 14, 2026 | 1.02 | 1.06 | 1.01 | 1.06 | 1.06 | 4.25% | 5,045 |
| Jul 13, 2026 | 0.97 | 1.03 | 0.97 | 1.02 | 1.02 | 0.65% | 14,140 |
| Jul 10, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | 0.97% | 4,937 |
| Jul 9, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.47% | 1,942 |
| Jul 8, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | -1.47% | 5,044 |
| Jul 7, 2026 | 1.04 | 1.05 | 1.00 | 1.03 | 1.03 | -1.90% | 7,079 |
| Jul 6, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | 0.96% | 28,625 |
| Jul 2, 2026 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | -3.26% | 19,490 |
| Jul 1, 2026 | 1.02 | 1.09 | 1.02 | 1.08 | 1.08 | 1.42% | 19,515 |
| Jun 30, 2026 | 1.05 | 1.06 | 0.99 | 1.06 | 1.06 | 0.95% | 8,846 |
| Jun 29, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 3.96% | 5,874 |
| Jun 26, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | - | 10,222 |
| Jun 25, 2026 | 0.99 | 1.03 | 0.96 | 1.01 | 1.01 | - | 59,684 |
| 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% | 27,423 |
| 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 |