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)

1.220 -0.050 (-3.94%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 1.270 1.290 1.250 1.270 15,491 -0.01(-0.78%)
Dec 22, 2025 1.300 1.330 1.270 1.280 26,897 +0.01(+0.79%)
Dec 19, 2025 1.310 1.310 1.270 1.270 13,798 -0.01(-1.17%)
Dec 18, 2025 1.380 1.380 1.270 1.285 25,997 -0.06(-4.10%)
Dec 17, 2025 1.340 1.374 1.310 1.340 7,603 -0.03(-2.19%)
Dec 16, 2025 1.250 1.370 1.250 1.370 10,858 +0.08(+6.20%)
Dec 15, 2025 1.380 1.420 1.280 1.290 73,230 -0.15(-10.42%)
Dec 12, 2025 1.500 1.530 1.440 1.440 30,469 -0.06(-4.00%)
Dec 11, 2025 1.530 1.700 1.500 1.500 76,188 -0.11(-7.12%)
Dec 10, 2025 1.650 1.687 1.550 1.615 25,177 -0.08(-5.00%)
Dec 09, 2025 1.510 1.731 1.510 1.700 146,370 +0.14(+8.97%)
Dec 08, 2025 1.370 1.640 1.350 1.560 183,175 +0.17(+11.83%)
Dec 05, 2025 1.438 1.438 1.361 1.395 8,814 -0.01(-1.06%)
Dec 04, 2025 1.380 1.430 1.380 1.410 19,582 -0.01(-0.70%)
Dec 03, 2025 1.260 1.429 1.250 1.420 19,442 +0.12(+9.23%)
Dec 02, 2025 1.400 1.400 1.290 1.300 32,442 -0.05(-3.70%)
Dec 01, 2025 1.391 1.391 1.350 1.350 4,396 -0.05(-3.57%)
Nov 28, 2025 1.440 1.459 1.400 1.400 10,092 -0.02(-1.41%)
Nov 26, 2025 1.290 1.461 1.290 1.420 36,950 +0.11(+8.40%)
Nov 25, 2025 1.220 1.320 1.220 1.310 15,178 +0.08(+6.50%)
Nov 24, 2025 1.179 1.290 1.160 1.230 37,005 +0.07(+6.03%)
Nov 21, 2025 1.150 1.184 1.063 1.160 33,265 -0.01(-0.85%)
Nov 20, 2025 1.210 1.238 1.160 1.170 43,516 -0.06(-4.88%)
Nov 19, 2025 1.270 1.270 1.210 1.230 17,262 +0.02(+1.65%)
Nov 18, 2025 1.310 1.355 1.200 1.210 186,771 -0.16(-11.68%)
Nov 17, 2025 1.350 1.489 1.350 1.370 28,863 -0.05(-3.52%)
Nov 14, 2025 1.350 1.420 1.350 1.420 12,169 +0.03(+2.16%)
Nov 13, 2025 1.350 1.482 1.350 1.390 36,806 -0.02(-1.50%)
Nov 12, 2025 1.350 1.430 1.327 1.411 25,188 +0.03(+2.26%)
Nov 11, 2025 1.420 1.460 1.320 1.380 81,327 -0.03(-2.13%)
Nov 10, 2025 1.460 1.530 1.410 1.410 127,740 -0.04(-2.76%)
Nov 07, 2025 1.440 1.480 1.430 1.450 84,405 -0.03(-2.03%)
Nov 06, 2025 1.510 1.540 1.450 1.480 27,491 -0.07(-4.52%)
Nov 05, 2025 1.490 1.575 1.480 1.550 39,277 +0.02(+1.31%)
Nov 04, 2025 1.550 1.630 1.480 1.530 67,148 -0.12(-7.27%)
Nov 03, 2025 1.620 1.790 1.520 1.650 252,955 -0.04(-2.37%)
Oct 31, 2025 1.650 1.740 1.650 1.690 1,371,694 +0.01(+0.60%)
Oct 30, 2025 1.700 1.729 1.620 1.680 104,587 -0.09(-5.08%)
Oct 29, 2025 1.860 2.000 1.720 1.770 102,676 -0.16(-8.29%)
Oct 28, 2025 2.000 2.000 1.800 1.930 69,987 -0.07(-3.50%)
Oct 27, 2025 1.870 2.120 1.850 2.000 177,904 +0.21(+11.73%)
Oct 24, 2025 1.760 2.000 1.760 1.790 321,473 +0.00(+0.00%)
Oct 23, 2025 1.770 1.890 1.730 1.790 71,773 +0.00(+0.00%)
Oct 22, 2025 1.800 1.939 1.740 1.790 185,917 -0.15(-7.73%)
Oct 21, 2025 1.960 2.050 1.850 1.940 247,285 -0.03(-1.52%)
Oct 20, 2025 1.900 2.200 1.900 1.970 388,885 -0.03(-1.50%)
Oct 17, 2025 1.850 2.220 1.850 2.000 662,256 +0.06(+3.09%)
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%)
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.