Origin Agritech Ltd. SEED
NASDAQ · United States · Process Industries
$0.6868-0.11 (-13.60%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.69 | -12.91% | $0.81 | $0.85 | $0.66 | 105.50K |
| 2026-09-30 | $0.79 | -15.05% | $0.95 | $0.97 | $0.67 | 536.00K |
| 2026-09-29 | $0.93 | +2.20% | $0.92 | $0.94 | $0.92 | 6.00K |
| 2026-09-28 | $0.91 | 0.00% | $0.91 | $0.92 | $0.91 | 6.70K |
| 2026-09-25 | $0.91 | -1.09% | $0.95 | $0.95 | $0.91 | 7.00K |
| 2026-09-24 | $0.92 | 0.00% | $0.90 | $0.94 | $0.90 | 3.10K |
| 2026-09-23 | $0.92 | -1.08% | $0.95 | $0.97 | $0.90 | 18.00K |
| 2026-09-22 | $0.93 | +1.09% | $0.90 | $0.98 | $0.90 | 6.60K |
| 2026-09-21 | $0.92 | -1.08% | $0.93 | $0.99 | $0.91 | 13.60K |
| 2026-09-18 | $0.93 | -3.12% | $0.96 | $0.96 | $0.93 | 9.10K |
| 2026-09-17 | $0.96 | 0.00% | $0.96 | $0.96 | $0.93 | 29.20K |
| 2026-09-16 | $0.96 | -1.03% | $0.95 | $0.98 | $0.95 | 3.70K |
| 2026-09-15 | $0.97 | -5.83% | $1.01 | $1.01 | $0.96 | 29.10K |
| 2026-09-14 | $1.03 | -1.90% | $1.02 | $1.07 | $1.02 | 16.20K |
| 2026-09-11 | $1.05 | 0.00% | $1.07 | $1.08 | $1.03 | 25.60K |
| 2026-09-10 | $1.05 | +3.96% | $1.02 | $1.10 | $1.02 | 28.70K |
| 2026-09-09 | $1.01 | -2.88% | $1.04 | $1.05 | $1.01 | 7.40K |
| 2026-09-08 | $1.04 | +2.97% | $1.01 | $1.04 | $1.00 | 3.40K |
| 2026-09-04 | $1.01 | 0.00% | $1.00 | $1.01 | $0.99 | 5.80K |
| 2026-09-03 | $1.01 | -0.98% | $1.02 | $1.03 | $1.01 | 31.80K |
| 2026-09-02 | $1.02 | +2.00% | $0.99 | $1.02 | $0.99 | 21.20K |
| 2026-09-01 | $1.00 | 0.00% | $1.01 | $1.01 | $0.98 | 3.10K |
| 2026-08-31 | $1.00 | +1.01% | $0.99 | $1.05 | $0.98 | 28.80K |
| 2026-08-28 | $0.99 | 0.00% | $1.02 | $1.02 | $0.99 | 2.90K |
| 2026-08-27 | $0.99 | 0.00% | $1.01 | $1.01 | $0.99 | 1.40K |
| 2026-08-26 | $0.99 | -1.00% | $0.99 | $1.02 | $0.99 | 16.30K |
| 2026-08-25 | $1.00 | -1.96% | $1.00 | $1.01 | $0.99 | 8.70K |
| 2026-08-24 | $1.02 | +2.00% | $1.02 | $1.02 | $1.00 | 4.80K |
| 2026-08-21 | $1.00 | -1.96% | $1.02 | $1.03 | $1.00 | 30.00K |
| 2026-08-20 | $1.02 | 0.00% | $1.02 | $1.05 | $1.02 | 3.80K |
| 2026-08-19 | $1.02 | -0.97% | $1.04 | $1.04 | $1.01 | 20.40K |
| 2026-08-18 | $1.03 | -2.83% | $1.07 | $1.07 | $1.03 | 15.90K |
| 2026-08-17 | $1.06 | +2.91% | $1.03 | $1.06 | $1.01 | 7.90K |
| 2026-08-14 | $1.03 | -1.90% | $1.01 | $1.04 | $1.01 | 23.20K |
| 2026-08-13 | $1.05 | -0.94% | $1.08 | $1.11 | $1.03 | 22.50K |
| 2026-08-12 | $1.06 | +2.91% | $1.05 | $1.14 | $1.05 | 23.40K |
| 2026-08-11 | $1.03 | -3.74% | $1.05 | $1.05 | $1.02 | 2.40K |
| 2026-08-10 | $1.07 | +2.88% | $1.05 | $1.16 | $1.05 | 60.30K |
| 2026-08-07 | $1.04 | 0.00% | $0.96 | $1.09 | $0.96 | 106.80K |
| 2026-08-06 | $1.04 | -1.89% | $1.03 | $1.06 | $0.96 | 141.30K |
| 2026-08-05 | $1.06 | +6.00% | $0.91 | $1.06 | $0.87 | 8.20M |
| 2026-08-04 | $1.00 | +2.04% | $1.01 | $1.02 | $0.99 | 2.10K |
| 2026-08-03 | $0.98 | -2.00% | $1.03 | $1.03 | $0.98 | 4.70K |
| 2026-07-31 | $1.00 | 0.00% | $1.01 | $1.01 | $0.98 | 10.70K |
| 2026-07-30 | $1.00 | +2.04% | $0.98 | $1.01 | $0.98 | 6.60K |
| 2026-07-29 | $0.98 | 0.00% | $0.98 | $0.98 | $0.98 | 5.10K |
| 2026-07-28 | $0.98 | -2.00% | $1.02 | $1.02 | $0.98 | 10.80K |
| 2026-07-27 | $1.00 | -0.99% | $1.01 | $1.03 | $1.00 | 1.10K |
| 2026-07-24 | $1.01 | +1.00% | $1.04 | $1.04 | $0.98 | 4.30K |
| 2026-07-23 | $1.00 | -0.99% | $1.01 | $1.01 | $1.00 | 3.70K |
| 2026-07-22 | $1.01 | -0.98% | $1.01 | $1.02 | $1.01 | 2.30K |
| 2026-07-21 | $1.02 | 0.00% | $1.02 | $1.02 | $1.02 | 1.00K |
| 2026-07-20 | $1.02 | +2.00% | $0.99 | $1.02 | $0.99 | 2.50K |
| 2026-07-17 | $1.00 | 0.00% | $0.98 | $1.02 | $0.98 | 6.70K |
| 2026-07-16 | $1.00 | -1.96% | $1.02 | $1.02 | $1.00 | 700 |
| 2026-07-15 | $1.02 | -3.77% | $1.05 | $1.05 | $1.00 | 3.20K |
| 2026-07-14 | $1.06 | +3.92% | $1.02 | $1.06 | $1.01 | 5.00K |
| 2026-07-13 | $1.02 | +0.99% | $0.97 | $1.03 | $0.97 | 14.10K |
| 2026-07-10 | $1.01 | +1.00% | $1.04 | $1.04 | $1.00 | 4.90K |
| 2026-07-09 | $1.00 | -1.96% | $1.02 | $1.03 | $1.00 | 1.90K |
| 2026-07-08 | $1.02 | -0.97% | $1.00 | $1.04 | $1.00 | 5.00K |
| 2026-07-07 | $1.03 | -1.90% | $1.04 | $1.05 | $1.00 | 7.10K |
| 2026-07-06 | $1.05 | +0.96% | $1.04 | $1.07 | $1.04 | 28.60K |
| 2026-07-02 | $1.04 | -3.70% | $1.07 | $1.07 | $1.02 | 19.50K |
| 2026-07-01 | $1.08 | +1.89% | $1.02 | $1.09 | $1.02 | 19.50K |
| 2026-06-30 | $1.06 | +0.95% | $1.05 | $1.06 | $0.99 | 8.80K |
| 2026-06-29 | $1.05 | +3.96% | $1.03 | $1.06 | $1.03 | 5.90K |
| 2026-06-26 | $1.01 | 0.00% | $1.00 | $1.01 | $0.98 | 10.20K |
| 2026-06-25 | $1.01 | 0.00% | $0.99 | $1.03 | $0.96 | 59.70K |
| 2026-06-24 | $1.01 | +2.02% | $0.99 | $1.03 | $0.99 | 21.80K |
| 2026-06-23 | $0.99 | -2.94% | $1.04 | $1.06 | $0.99 | 7.10K |
| 2026-06-22 | $1.02 | +3.03% | $0.99 | $1.05 | $0.99 | 27.30K |
| 2026-06-18 | $0.99 | +1.02% | $0.98 | $0.99 | $0.98 | 8.60K |
| 2026-06-17 | $0.98 | +1.03% | $0.97 | $0.99 | $0.97 | 16.80K |
| 2026-06-16 | $0.97 | -2.02% | $0.98 | $0.98 | $0.97 | 9.50K |
| 2026-06-15 | $0.99 | -1.00% | $1.02 | $1.03 | $0.98 | 8.60K |
| 2026-06-12 | $1.00 | +2.04% | $0.98 | $1.05 | $0.98 | 63.30K |
| 2026-06-11 | $0.98 | -2.00% | $1.00 | $1.00 | $0.96 | 29.40K |
| 2026-06-10 | $1.00 | +4.17% | $0.98 | $1.07 | $0.96 | 119.70K |
| 2026-06-09 | $0.96 | 0.00% | $1.01 | $1.01 | $0.96 | 39.90K |
| 2026-06-08 | $0.96 | -4.00% | $1.01 | $1.07 | $0.95 | 26.80K |
| 2026-06-05 | $1.00 | -4.76% | $1.09 | $1.09 | $0.99 | 42.20K |
| 2026-06-04 | $1.05 | -3.67% | $1.09 | $1.10 | $1.05 | 35.60K |
| 2026-06-03 | $1.09 | -3.54% | $1.10 | $1.11 | $1.09 | 33.10K |
| 2026-06-02 | $1.13 | +0.89% | $1.12 | $1.13 | $1.11 | 13.20K |
| 2026-06-01 | $1.12 | -0.88% | $1.10 | $1.13 | $1.09 | 55.70K |
| 2026-05-29 | $1.13 | 0.00% | $1.09 | $1.16 | $1.09 | 14.50K |
| 2026-05-28 | $1.13 | -0.88% | $1.12 | $1.15 | $1.10 | 6.60K |
| 2026-05-27 | $1.14 | +1.79% | $1.13 | $1.15 | $1.11 | 16.20K |
| 2026-05-26 | $1.12 | 0.00% | $1.14 | $1.15 | $1.09 | 33.80K |