Origin Agritech Ltd (NQ: SEED )

4.040 +0.060 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 3.400 3.600 3.393 3.560 21,751 +0.10(+2.89%)
Aug 30, 2023 3.480 3.640 3.430 3.460 13,322 -0.11(-3.08%)
Aug 29, 2023 3.470 3.600 3.450 3.570 23,593 +0.04(+1.13%)
Aug 28, 2023 3.770 3.770 3.400 3.530 36,169 -0.16(-4.34%)
Aug 25, 2023 3.300 3.740 3.300 3.690 57,616 +0.43(+13.19%)
Aug 24, 2023 3.070 3.510 2.900 3.260 36,754 +0.19(+6.19%)
Aug 23, 2023 3.100 3.174 3.039 3.070 18,345 -0.03(-0.97%)
Aug 22, 2023 3.020 3.100 3.000 3.100 9,218 +0.05(+1.64%)
Aug 21, 2023 2.920 3.125 2.868 3.050 37,270 +0.04(+1.33%)
Aug 18, 2023 2.810 3.020 2.810 3.010 25,743 +0.11(+3.79%)
Aug 17, 2023 3.160 3.400 2.830 2.900 86,061 -0.34(-10.49%)
Aug 16, 2023 3.130 3.490 3.130 3.240 41,526 +0.06(+1.89%)
Aug 15, 2023 3.230 3.240 3.100 3.180 18,874 -0.11(-3.34%)
Aug 14, 2023 3.290 3.290 3.200 3.290 5,996 +0.04(+1.23%)
Aug 11, 2023 3.230 3.440 3.100 3.250 74,342 -0.03(-0.91%)
Aug 10, 2023 3.360 3.490 3.250 3.280 14,636 -0.09(-2.67%)
Aug 09, 2023 3.500 3.510 3.350 3.370 42,522 -0.05(-1.46%)
Aug 08, 2023 3.540 3.539 3.175 3.420 73,965 -0.17(-4.74%)
Aug 07, 2023 3.560 3.762 3.420 3.590 99,566 +0.03(+0.84%)
Aug 04, 2023 3.610 3.670 3.410 3.560 23,388 -0.08(-2.20%)
Aug 03, 2023 3.580 3.690 3.580 3.640 5,741 +0.00(+0.00%)
Aug 02, 2023 3.650 3.820 3.580 3.640 29,484 +0.08(+2.25%)
Aug 01, 2023 3.850 3.950 3.530 3.560 114,159 -0.39(-9.87%)
Jul 31, 2023 4.250 4.250 3.800 3.950 78,705 -0.04(-1.00%)
Jul 28, 2023 3.810 3.990 3.810 3.990 12,168 +0.11(+2.84%)
Jul 27, 2023 3.960 4.146 3.880 3.880 17,171 -0.12(-3.00%)
Jul 26, 2023 3.970 4.049 3.935 4.000 6,976 +0.07(+1.78%)
Jul 25, 2023 3.820 3.970 3.808 3.930 18,682 +0.03(+0.77%)
Jul 24, 2023 4.030 4.120 3.790 3.900 74,536 -0.13(-3.23%)
Jul 21, 2023 4.210 4.290 3.980 4.030 66,082 -0.17(-4.05%)
Jul 20, 2023 4.170 4.326 4.090 4.200 23,457 -0.01(-0.24%)
Jul 19, 2023 4.400 4.620 4.150 4.210 118,478 -0.14(-3.22%)
Jul 18, 2023 4.440 4.550 4.190 4.350 55,848 -0.15(-3.33%)
Jul 17, 2023 4.480 4.629 4.480 4.500 16,992 -0.06(-1.32%)
Jul 14, 2023 4.390 4.720 4.360 4.560 51,303 +0.17(+3.87%)
Jul 13, 2023 4.150 4.430 4.050 4.390 68,538 +0.21(+5.15%)
Jul 12, 2023 4.150 4.300 4.100 4.175 117,267 +0.18(+4.64%)
Jul 11, 2023 4.215 4.270 3.960 3.990 53,526 -0.13(-3.16%)
Jul 10, 2023 4.080 4.275 4.080 4.120 33,587 +0.00(+0.00%)
Jul 07, 2023 4.160 4.190 4.020 4.120 24,139 +0.00(+0.00%)
Jul 06, 2023 4.120 4.165 4.050 4.120 22,978 -0.03(-0.72%)
Jul 05, 2023 4.150 4.200 4.110 4.150 16,394 +0.06(+1.34%)
Jul 03, 2023 4.072 4.175 4.000 4.095 71,493 -0.03(-0.61%)
Jun 30, 2023 4.050 4.120 4.050 4.120 19,674 +0.03(+0.73%)
Jun 29, 2023 4.070 4.190 4.050 4.090 19,436 +0.04(+0.99%)
Jun 28, 2023 4.000 4.190 3.950 4.050 52,682 -0.01(-0.24%)
Jun 27, 2023 3.900 4.070 3.900 4.060 38,555 +0.21(+5.45%)
Jun 26, 2023 4.010 4.175 3.850 3.850 38,245 -0.25(-6.10%)
Jun 23, 2023 3.790 4.190 3.790 4.100 166,194 +0.29(+7.61%)
Jun 22, 2023 4.055 4.055 3.785 3.810 68,579 -0.19(-4.75%)
Jun 21, 2023 4.180 4.190 3.860 4.000 43,980 -0.12(-2.91%)
Jun 20, 2023 4.550 4.550 4.110 4.120 45,394 +0.16(+4.04%)
Jun 16, 2023 4.840 5.210 3.960 3.960 185,460 -0.87(-18.01%)
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.