ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Origin Agritech Limited - Ordinary Shares (NQ:SEED)

2.030 +0.090 (+4.64%)
Streaming Delayed Price Updated: 1:00 PM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 16, 2025 1.960 2.140 1.880 1.940 1,231,929 -0.02(-1.02%)
Oct 15, 2025 2.350 2.490 1.860 1.960 41,940,380 +0.52(+36.59%)
Oct 14, 2025 1.400 1.440 1.340 1.435 14,212,449 -0.00(-0.35%)
Oct 13, 2025 1.360 1.480 1.360 1.440 24,272 +0.06(+4.35%)
Oct 10, 2025 1.510 1.510 1.360 1.380 26,989 -0.06(-4.17%)
Oct 09, 2025 1.460 1.570 1.390 1.440 61,399 -0.01(-0.69%)
Oct 08, 2025 1.300 1.480 1.280 1.450 49,230 +0.12(+9.02%)
Oct 07, 2025 1.500 1.500 1.250 1.330 298,068 -0.12(-8.28%)
Oct 06, 2025 1.470 1.580 1.430 1.450 103,016 +0.02(+1.40%)
Oct 03, 2025 1.590 1.680 1.410 1.430 308,923 -0.14(-8.92%)
Oct 02, 2025 1.350 1.620 1.347 1.570 198,990 +0.19(+13.77%)
Oct 01, 2025 1.150 1.440 1.130 1.380 554,667 +0.17(+14.05%)
Sep 30, 2025 1.190 1.250 1.081 1.210 5,108,091 +0.13(+12.04%)
Sep 29, 2025 1.110 1.135 1.035 1.080 58,498 -0.04(-3.90%)
Sep 26, 2025 1.140 1.170 1.123 1.124 16,820 +0.02(+2.16%)
Sep 25, 2025 1.100 1.150 1.100 1.100 26,853 -0.01(-0.89%)
Sep 24, 2025 1.090 1.120 1.090 1.110 5,558 -0.01(-0.90%)
Sep 23, 2025 1.110 1.160 1.110 1.120 23,289 +0.02(+1.49%)
Sep 22, 2025 1.120 1.145 1.060 1.104 17,597 -0.01(-1.08%)
Sep 19, 2025 1.100 1.170 1.050 1.116 34,234 -0.01(-1.28%)
Sep 18, 2025 1.150 1.160 1.110 1.130 11,568 -0.03(-2.58%)
Sep 17, 2025 1.140 1.180 1.140 1.160 23,781 -0.01(-0.85%)
Sep 16, 2025 1.170 1.200 1.133 1.170 48,597 +0.04(+3.54%)
Sep 15, 2025 1.110 1.170 1.100 1.130 27,029 -0.01(-0.96%)
Sep 12, 2025 1.111 1.180 1.050 1.141 175,475 +0.09(+8.66%)
Sep 11, 2025 1.044 1.075 1.020 1.050 63,869 -0.01(-1.06%)
Sep 10, 2025 1.050 1.090 1.010 1.061 22,618 -0.01(-0.82%)
Sep 09, 2025 1.030 1.110 0.9995 1.070 61,390 +0.02(+1.63%)
Sep 08, 2025 1.060 1.070 1.010 1.053 455,388 -0.05(-4.29%)
Sep 05, 2025 1.000 1.138 0.9307 1.100 245,749 +0.19(+20.87%)
Sep 04, 2025 1.180 1.200 0.9100 0.9101 75,763 -0.27(-22.87%)
Sep 03, 2025 1.160 1.230 1.160 1.180 18,910 +0.00(+0.25%)
Sep 02, 2025 1.150 1.196 1.150 1.177 11,481 +0.01(+0.60%)
Aug 29, 2025 1.160 1.200 1.147 1.170 30,282 +0.00(+0.00%)
Aug 28, 2025 1.210 1.210 1.140 1.170 27,239 -0.06(-4.81%)
Aug 27, 2025 1.200 1.244 1.140 1.229 76,608 +0.01(+0.75%)
Aug 26, 2025 1.110 1.330 1.100 1.220 403,466 +0.11(+10.32%)
Aug 25, 2025 1.110 1.137 1.100 1.106 13,015 +0.00(+0.24%)
Aug 22, 2025 1.100 1.130 1.080 1.103 47,594 +0.00(+0.29%)
Aug 21, 2025 1.120 1.120 1.080 1.100 20,493 +0.01(+0.92%)
Aug 20, 2025 1.120 1.130 1.052 1.090 6,497 +0.05(+4.80%)
Aug 19, 2025 1.050 1.130 1.031 1.040 21,533 -0.03(-2.79%)
Aug 18, 2025 1.070 1.110 0.9800 1.070 34,319 -0.02(-1.52%)
Aug 15, 2025 1.130 1.130 1.050 1.087 29,679 +0.02(+1.53%)
Aug 14, 2025 1.000 1.100 1.000 1.070 17,524 +0.05(+4.91%)
Aug 13, 2025 0.9500 1.080 0.9500 1.020 29,494 +0.03(+3.03%)
Aug 12, 2025 0.9862 0.9900 0.9765 0.9900 3,886 +0.02(+2.43%)
Aug 11, 2025 1.010 1.010 0.9600 0.9665 16,427 -0.05(-5.13%)
Aug 08, 2025 0.9903 1.036 0.9900 1.019 11,469 +0.02(+1.98%)
Aug 07, 2025 1.050 1.049 0.9990 0.9990 4,352 +0.02(+1.94%)
Aug 06, 2025 1.020 1.100 0.9654 0.9800 125,028 -0.03(-3.01%)
Aug 05, 2025 1.030 1.030 1.000 1.010 8,563 -0.04(-3.77%)
Aug 04, 2025 1.020 1.100 0.9950 1.050 66,071 +0.04(+3.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.