Origin Agritech Ltd (NQ: SEED )

9.170 -0.200 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 9.560 9.630 9.110 9.170 11,583 -0.20(-2.13%)
Jan 25, 2023 9.000 9.380 8.890 9.370 11,901 +0.32(+3.54%)
Jan 24, 2023 9.010 9.380 9.010 9.050 16,980 -0.05(-0.55%)
Jan 23, 2023 9.500 9.790 9.050 9.100 55,923 -0.49(-5.11%)
Jan 20, 2023 9.930 9.960 9.500 9.590 31,771 -0.19(-1.95%)
Jan 19, 2023 10.56 10.56 9.730 9.780 41,887 -0.60(-5.78%)
Jan 18, 2023 10.05 10.66 9.930 10.38 92,647 +0.46(+4.64%)
Jan 17, 2023 9.640 10.27 9.600 9.920 72,949 +0.31(+3.23%)
Jan 13, 2023 9.060 9.690 9.060 9.610 79,046 +0.32(+3.44%)
Jan 12, 2023 9.060 9.290 8.893 9.290 25,420 +0.17(+1.86%)
Jan 11, 2023 8.800 9.120 8.798 9.120 25,967 +0.27(+3.05%)
Jan 10, 2023 7.640 9.190 7.580 8.850 126,415 +1.27(+16.75%)
Jan 09, 2023 7.320 7.750 7.310 7.580 31,464 +0.24(+3.27%)
Jan 06, 2023 7.700 7.700 7.220 7.340 17,541 -0.37(-4.80%)
Jan 05, 2023 7.540 7.770 7.280 7.710 10,701 +0.20(+2.66%)
Jan 04, 2023 6.800 7.740 6.750 7.510 56,679 +0.72(+10.60%)
Jan 03, 2023 7.110 7.222 6.750 6.790 19,599 -0.16(-2.30%)
Dec 30, 2022 6.910 6.975 6.720 6.950 32,690 -0.12(-1.70%)
Dec 29, 2022 7.370 7.540 6.910 7.070 27,024 -0.29(-3.94%)
Dec 28, 2022 7.160 7.850 7.150 7.360 81,950 +0.19(+2.65%)
Dec 27, 2022 6.570 7.200 6.570 7.170 83,001 +0.40(+5.91%)
Dec 23, 2022 6.060 6.783 6.060 6.770 67,002 +0.72(+11.90%)
Dec 22, 2022 6.830 6.930 6.010 6.050 84,445 -0.78(-11.42%)
Dec 21, 2022 7.260 7.291 6.800 6.830 37,506 -0.45(-6.18%)
Dec 20, 2022 7.140 7.850 7.100 7.280 38,533 +0.14(+1.96%)
Dec 19, 2022 7.650 7.900 7.120 7.140 51,364 -0.24(-3.25%)
Dec 16, 2022 8.550 8.750 7.380 7.380 70,434 -1.13(-13.28%)
Dec 15, 2022 9.640 9.726 8.510 8.510 36,722 -1.18(-12.18%)
Dec 14, 2022 9.770 10.07 9.610 9.690 13,672 -0.10(-1.02%)
Dec 13, 2022 10.20 10.30 9.770 9.790 11,302 -0.19(-1.90%)
Dec 12, 2022 10.15 10.15 9.755 9.980 26,403 -0.56(-5.31%)
Dec 09, 2022 10.27 10.71 10.15 10.54 36,703 +0.11(+1.05%)
Dec 08, 2022 10.18 10.47 10.13 10.43 12,169 +0.43(+4.30%)
Dec 07, 2022 10.21 10.24 9.997 10.00 6,022 -0.24(-2.34%)
Dec 06, 2022 10.08 10.24 9.551 10.24 13,371 +0.03(+0.29%)
Dec 05, 2022 10.36 10.36 9.910 10.21 14,169 -0.15(-1.45%)
Dec 02, 2022 10.20 10.58 10.20 10.36 28,136 +0.16(+1.57%)
Dec 01, 2022 10.24 10.53 10.05 10.20 22,953 -0.36(-3.41%)
Nov 30, 2022 9.780 10.80 9.700 10.56 33,067 +0.69(+6.99%)
Nov 29, 2022 10.01 10.16 9.670 9.870 15,162 -0.32(-3.14%)
Nov 28, 2022 9.500 10.20 9.500 10.19 23,893 +0.63(+6.55%)
Nov 25, 2022 9.630 9.790 9.450 9.564 9,114 -0.15(-1.51%)
Nov 23, 2022 9.920 9.930 9.493 9.710 10,108 -0.09(-0.92%)
Nov 22, 2022 9.940 9.940 9.642 9.800 9,600 +0.01(+0.10%)
Nov 21, 2022 10.14 10.14 9.188 9.790 51,638 -0.26(-2.59%)
Nov 18, 2022 10.24 10.40 10.02 10.05 16,973 -0.10(-0.99%)
Nov 17, 2022 10.14 10.19 9.895 10.15 10,408 -0.01(-0.10%)
Nov 16, 2022 10.06 10.48 9.920 10.16 36,111 +0.25(+2.52%)
Nov 15, 2022 9.620 10.10 9.397 9.910 43,765 +0.69(+7.48%)
Nov 14, 2022 9.350 9.690 9.070 9.220 20,844 +0.01(+0.11%)
Nov 11, 2022 9.210 9.500 9.150 9.210 17,369 +0.07(+0.77%)
Nov 10, 2022 9.290 9.480 9.050 9.140 26,528 +0.21(+2.35%)
Nov 09, 2022 8.880 9.190 8.800 8.930 11,541 -0.07(-0.78%)
Nov 08, 2022 9.260 9.378 8.810 9.000 36,794 -0.14(-1.53%)
Nov 07, 2022 9.260 9.359 9.100 9.140 11,868 -0.17(-1.83%)
Nov 04, 2022 9.400 9.860 9.310 9.310 42,630 +0.01(+0.11%)
Nov 03, 2022 9.360 9.786 9.250 9.300 9,104 -0.10(-1.03%)
Nov 02, 2022 9.780 10.09 9.110 9.396 47,569 -0.38(-3.92%)
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.