Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Origin Agritech Ltd (NQ: SEED )

4.800 -0.210 (-4.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.801 5.820 5.661 5.820 2,583 -0.02(-0.34%)
Oct 30, 2019 6.000 6.034 5.660 5.840 5,043 -0.13(-2.18%)
Oct 29, 2019 6.010 6.230 5.960 5.970 11,244 -0.14(-2.29%)
Oct 28, 2019 5.860 6.110 5.730 6.110 19,834 +0.51(+9.11%)
Oct 25, 2019 5.820 5.840 5.420 5.600 4,200 -0.17(-2.95%)
Oct 24, 2019 5.885 5.917 5.728 5.770 7,131 -0.22(-3.67%)
Oct 23, 2019 5.800 6.020 5.800 5.990 25,714 +0.19(+3.28%)
Oct 22, 2019 5.755 5.950 5.755 5.800 6,265 -0.02(-0.34%)
Oct 21, 2019 5.600 5.960 5.490 5.820 13,211 +0.14(+2.46%)
Oct 18, 2019 5.420 5.740 5.420 5.680 9,500 +0.27(+4.99%)
Oct 17, 2019 5.820 5.990 5.310 5.410 19,212 -0.35(-6.08%)
Oct 16, 2019 6.000 6.142 5.760 5.760 10,679 -0.29(-4.79%)
Oct 15, 2019 6.200 6.200 6.000 6.050 13,025 -0.08(-1.31%)
Oct 14, 2019 6.050 6.199 6.000 6.130 21,119 +0.12(+2.00%)
Oct 11, 2019 6.190 6.218 6.000 6.010 17,700 -0.15(-2.44%)
Oct 10, 2019 6.060 6.190 6.050 6.160 5,867 +0.03(+0.41%)
Oct 09, 2019 6.080 6.190 6.070 6.135 4,464 +0.08(+1.24%)
Oct 08, 2019 6.070 6.184 6.000 6.060 10,184 -0.02(-0.33%)
Oct 07, 2019 6.000 6.270 6.000 6.080 5,255 +0.04(+0.66%)
Oct 04, 2019 6.226 6.293 6.040 6.040 3,200 -0.06(-0.98%)
Oct 03, 2019 6.270 6.370 6.050 6.100 4,950 -0.20(-3.17%)
Oct 02, 2019 6.270 6.300 6.160 6.300 9,408 +0.11(+1.78%)
Oct 01, 2019 6.320 6.380 6.130 6.190 4,881 -0.03(-0.48%)
Sep 30, 2019 6.300 6.350 6.190 6.220 3,324 +0.01(+0.16%)
Sep 27, 2019 6.500 6.649 6.159 6.210 14,300 -0.34(-5.19%)
Sep 26, 2019 6.740 6.740 6.540 6.550 4,624 -0.19(-2.81%)
Sep 25, 2019 6.730 6.740 6.545 6.739 1,651 +0.22(+3.37%)
Sep 24, 2019 6.820 6.820 6.510 6.520 5,028 -0.26(-3.83%)
Sep 23, 2019 6.640 6.783 6.640 6.780 5,287 +0.22(+3.35%)
Sep 20, 2019 6.640 6.830 6.560 6.560 6,200 -0.14(-2.09%)
Sep 19, 2019 6.730 6.730 6.510 6.700 6,066 -0.11(-1.62%)
Sep 18, 2019 6.870 6.930 6.580 6.810 5,824 -0.09(-1.30%)
Sep 17, 2019 6.920 6.940 6.810 6.900 19,556 +0.13(+1.92%)
Sep 16, 2019 6.590 6.940 6.550 6.770 13,032 +0.26(+3.97%)
Sep 13, 2019 6.690 6.720 6.510 6.511 8,700 -0.15(-2.23%)
Sep 12, 2019 6.580 6.790 6.520 6.660 17,497 +0.14(+2.15%)
Sep 11, 2019 6.490 7.000 6.270 6.520 74,919 +0.07(+1.09%)
Sep 10, 2019 6.590 6.600 6.053 6.450 4,937 -0.15(-2.27%)
Sep 09, 2019 6.390 6.670 6.390 6.600 27,573 +0.23(+3.61%)
Sep 06, 2019 5.860 6.500 5.640 6.370 16,000 +0.22(+3.58%)
Sep 05, 2019 6.150 6.200 6.020 6.150 8,051 +0.14(+2.33%)
Sep 04, 2019 5.890 6.330 5.600 6.010 19,986 +0.11(+1.86%)
Sep 03, 2019 5.490 5.900 5.279 5.900 5,620 +0.38(+6.94%)
Aug 30, 2019 5.661 5.661 5.356 5.517 5,500 -0.18(-3.21%)
Aug 29, 2019 5.420 5.750 5.376 5.700 9,639 +0.16(+2.90%)
Aug 28, 2019 5.370 5.670 5.120 5.540 10,622 +0.17(+3.17%)
Aug 27, 2019 5.280 5.899 5.280 5.370 56,057 +0.27(+5.34%)
Aug 26, 2019 5.010 5.150 4.886 5.098 17,790 +0.02(+0.45%)
Aug 23, 2019 5.160 5.350 4.988 5.075 2,500 -0.17(-3.33%)
Aug 22, 2019 5.381 5.381 5.115 5.250 1,086 +0.04(+0.77%)
Aug 21, 2019 5.200 5.395 5.200 5.210 17,203 +0.17(+3.37%)
Aug 20, 2019 5.150 5.150 4.890 5.040 10,113 -0.11(-2.13%)
Aug 19, 2019 5.390 5.390 5.020 5.150 5,735 -0.08(-1.60%)
Aug 16, 2019 5.439 5.439 5.166 5.234 900 +0.13(+2.63%)
Aug 15, 2019 5.130 5.325 5.100 5.100 2,733 -0.07(-1.35%)
Aug 14, 2019 5.280 5.290 5.170 5.170 3,008 -0.30(-5.48%)
Aug 13, 2019 5.505 5.505 5.231 5.470 3,492 -0.07(-1.23%)
Aug 12, 2019 5.494 5.620 5.350 5.538 2,232 +0.14(+2.56%)
Aug 09, 2019 5.230 5.640 5.224 5.400 25,800 +0.17(+3.25%)
Aug 08, 2019 5.180 5.290 5.110 5.230 6,432 +0.23(+4.60%)
Aug 07, 2019 5.000 5.210 5.000 5.000 10,546 -0.17(-3.29%)
Aug 06, 2019 5.100 5.230 5.100 5.170 8,887 -0.08(-1.52%)
Aug 05, 2019 5.109 5.250 5.109 5.250 2,860 -0.01(-0.17%)
Aug 02, 2019 5.180 5.270 5.108 5.259 6,500 +0.05(+0.94%)
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.