Business Insurance

Login  |  Register Subscribe



Origin Agritech Ltd (NQ: SEED )

3.695 -0.095 (-2.51%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 3.600 3.823 3.550 3.790 14,299 +0.17(+4.70%)
Jul 17, 2024 3.640 3.680 3.530 3.620 12,295 -0.02(-0.55%)
Jul 16, 2024 3.830 3.830 3.560 3.640 16,893 -0.06(-1.62%)
Jul 15, 2024 3.410 3.850 3.410 3.700 65,121 +0.20(+5.71%)
Jul 12, 2024 4.110 4.110 3.370 3.500 68,678 -0.48(-12.06%)
Jul 11, 2024 4.010 4.210 3.860 3.980 169,039 -0.69(-14.78%)
Jul 10, 2024 4.800 4.800 4.485 4.670 10,562 +0.06(+1.30%)
Jul 09, 2024 4.600 4.863 4.550 4.610 5,715 -0.08(-1.71%)
Jul 08, 2024 4.770 4.815 4.500 4.690 20,671 -0.19(-3.89%)
Jul 05, 2024 4.610 4.880 4.610 4.880 11,687 +0.17(+3.61%)
Jul 03, 2024 4.840 4.990 4.710 4.710 13,202 -0.03(-0.63%)
Jul 02, 2024 4.880 4.950 4.705 4.740 5,517 +0.08(+1.72%)
Jul 01, 2024 4.820 4.860 4.640 4.660 7,935 -0.14(-2.92%)
Jun 28, 2024 4.920 4.920 4.690 4.800 12,463 -0.06(-1.13%)
Jun 27, 2024 4.850 4.920 4.760 4.855 11,478 +0.08(+1.57%)
Jun 26, 2024 4.920 5.040 4.780 4.780 12,294 -0.26(-5.16%)
Jun 25, 2024 4.820 5.060 4.510 5.040 46,887 +0.26(+5.44%)
Jun 24, 2024 4.720 4.970 4.672 4.780 8,284 +0.04(+0.84%)
Jun 21, 2024 4.860 4.910 4.670 4.740 44,187 -0.04(-0.84%)
Jun 20, 2024 4.900 4.990 4.760 4.780 14,904 -0.21(-4.21%)
Jun 18, 2024 5.000 5.080 4.819 4.990 32,057 -0.11(-2.16%)
Jun 17, 2024 5.000 5.100 4.800 5.100 24,561 +0.21(+4.29%)
Jun 14, 2024 5.150 5.194 4.740 4.890 25,697 -0.20(-3.93%)
Jun 13, 2024 5.160 5.245 5.050 5.090 17,385 -0.14(-2.68%)
Jun 12, 2024 5.180 5.591 5.030 5.230 128,600 +0.10(+1.95%)
Jun 11, 2024 5.180 5.275 5.000 5.130 21,527 -0.15(-2.82%)
Jun 10, 2024 5.190 5.528 5.080 5.279 7,003 -0.05(-0.95%)
Jun 07, 2024 5.300 5.350 4.950 5.329 51,925 -0.03(-0.57%)
Jun 06, 2024 5.440 5.440 5.200 5.360 16,407 +0.05(+0.94%)
Jun 05, 2024 5.210 5.430 5.130 5.310 13,873 +0.07(+1.28%)
Jun 04, 2024 5.487 5.500 5.200 5.243 18,575 -0.16(-2.91%)
Jun 03, 2024 5.090 5.650 5.090 5.400 38,385 +0.12(+2.27%)
May 31, 2024 4.960 5.400 4.960 5.280 23,341 +0.24(+4.76%)
May 30, 2024 4.830 5.250 4.830 5.040 46,209 +0.11(+2.23%)
May 29, 2024 5.100 5.170 4.710 4.930 69,745 -0.31(-5.92%)
May 28, 2024 5.390 5.650 5.060 5.240 42,887 -0.07(-1.32%)
May 24, 2024 5.200 5.620 5.200 5.310 18,664 +0.09(+1.72%)
May 23, 2024 5.910 5.980 5.072 5.220 125,248 -0.72(-12.12%)
May 22, 2024 5.980 6.179 5.780 5.940 25,467 -0.02(-0.34%)
May 21, 2024 5.930 6.040 5.770 5.960 48,948 -0.09(-1.49%)
May 20, 2024 5.730 6.250 5.730 6.050 54,642 +0.10(+1.68%)
May 17, 2024 6.240 6.380 5.620 5.950 97,754 -0.22(-3.57%)
May 16, 2024 5.440 6.240 5.330 6.170 198,990 +0.72(+13.21%)
May 15, 2024 5.560 5.800 5.112 5.450 106,130 -0.25(-4.39%)
May 14, 2024 5.890 5.890 5.300 5.700 72,588 +0.12(+2.15%)
May 13, 2024 4.750 5.750 4.750 5.580 111,789 +0.78(+16.25%)
May 10, 2024 5.160 5.330 4.400 4.800 137,934 -0.21(-4.10%)
May 09, 2024 4.600 6.060 4.600 5.005 458,440 +0.67(+15.32%)
May 08, 2024 3.880 4.431 3.750 4.340 384,305 +0.92(+26.72%)
May 07, 2024 3.560 3.560 3.310 3.425 19,977 -0.02(-0.44%)
May 06, 2024 3.400 3.536 3.290 3.440 35,702 +0.08(+2.38%)
May 03, 2024 3.398 3.398 3.228 3.360 13,399 +0.16(+5.00%)
May 02, 2024 3.325 3.382 3.100 3.200 12,416 -0.05(-1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance