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

Origin Agritech Ltd (NQ: SEED )

5.310 +0.090 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2006 121.00 122.10 116.50 117.60 4,901 -2.50(-2.08%)
Jul 28, 2006 117.50 121.00 109.20 120.10 10,186 +3.30(+2.83%)
Jul 27, 2006 109.90 117.20 104.80 116.80 12,388 +7.10(+6.47%)
Jul 26, 2006 108.40 111.30 105.00 109.70 9,017 +0.90(+0.83%)
Jul 25, 2006 108.30 112.20 106.80 108.80 3,306 +0.30(+0.28%)
Jul 24, 2006 108.80 112.20 105.20 108.50 9,209 +3.20(+3.04%)
Jul 21, 2006 107.70 110.00 104.90 105.30 10,133 -2.90(-2.68%)
Jul 20, 2006 103.20 111.70 103.20 108.20 18,070 +6.00(+5.87%)
Jul 19, 2006 96.80 103.40 95.50 102.20 53,580 +6.40(+6.68%)
Jul 18, 2006 111.90 112.30 94.00 95.80 64,351 -16.60(-14.77%)
Jul 17, 2006 127.10 129.20 109.70 112.40 28,066 -17.30(-13.34%)
Jul 14, 2006 132.10 132.70 127.20 129.70 5,232 -2.10(-1.59%)
Jul 13, 2006 136.50 136.50 129.90 131.80 7,402 -4.80(-3.51%)
Jul 12, 2006 140.40 143.50 132.80 136.60 19,257 -2.80(-2.01%)
Jul 11, 2006 144.40 144.40 138.10 139.40 9,973 -2.80(-1.97%)
Jul 10, 2006 144.20 144.20 139.00 142.20 8,984 -1.70(-1.18%)
Jul 07, 2006 143.60 145.00 140.60 143.90 4,211 +0.50(+0.35%)
Jul 06, 2006 143.10 144.50 138.50 143.40 6,885 +0.00(+0.00%)
Jul 05, 2006 141.50 144.50 140.00 143.40 10,593 -0.60(-0.42%)
Jul 03, 2006 143.50 145.40 141.00 144.00 4,946 +0.60(+0.42%)
Jun 30, 2006 137.80 143.40 127.00 143.40 20,835 +6.40(+4.67%)
Jun 29, 2006 133.60 137.80 131.50 137.00 18,100 +4.80(+3.63%)
Jun 28, 2006 132.70 134.00 128.00 132.20 5,905 -0.20(-0.15%)
Jun 27, 2006 132.50 132.60 128.70 132.40 6,466 +2.40(+1.85%)
Jun 26, 2006 125.00 132.50 125.00 130.00 8,860 +2.00(+1.56%)
Jun 23, 2006 127.50 128.50 123.20 128.00 37,810 +2.70(+2.15%)
Jun 22, 2006 126.00 127.00 123.50 125.30 8,514 -0.60(-0.48%)
Jun 21, 2006 126.30 130.00 123.36 125.90 21,269 +0.40(+0.32%)
Jun 20, 2006 124.50 126.50 123.50 125.50 9,413 +0.70(+0.56%)
Jun 19, 2006 125.20 126.40 122.50 124.80 2,545 -0.70(-0.56%)
Jun 16, 2006 123.00 125.90 121.80 125.50 16,566 +2.80(+2.28%)
Jun 15, 2006 127.00 127.00 122.70 122.70 14,610 -2.70(-2.15%)
Jun 14, 2006 130.00 130.00 123.80 125.40 19,731 -4.60(-3.54%)
Jun 13, 2006 133.50 135.00 125.30 130.00 30,414 -3.00(-2.26%)
Jun 12, 2006 137.30 138.40 130.80 133.00 5,172 -4.10(-2.99%)
Jun 09, 2006 136.50 139.60 134.10 137.10 2,143 +1.20(+0.88%)
Jun 08, 2006 135.00 138.00 128.30 135.90 15,681 -2.10(-1.52%)
Jun 07, 2006 141.60 141.80 135.00 138.00 14,699 -0.90(-0.65%)
Jun 06, 2006 143.10 143.50 137.40 138.90 5,316 -3.10(-2.18%)
Jun 05, 2006 147.20 147.20 141.30 142.00 14,377 -4.50(-3.07%)
Jun 02, 2006 148.90 150.00 144.60 146.50 20,469 +2.10(+1.45%)
Jun 01, 2006 150.00 150.00 140.40 144.40 13,306 -6.00(-3.99%)
May 31, 2006 149.00 150.40 140.80 150.40 7,778 +3.80(+2.59%)
May 30, 2006 149.70 150.50 142.00 146.60 5,666 -3.80(-2.53%)
May 26, 2006 147.70 157.50 140.20 150.40 13,226 +2.40(+1.62%)
May 25, 2006 139.90 150.00 139.90 148.00 8,250 +9.50(+6.86%)
May 24, 2006 142.00 142.00 135.40 138.50 3,962 +0.50(+0.36%)
May 23, 2006 138.20 140.00 134.40 138.00 8,304 +0.10(+0.07%)
May 22, 2006 142.30 142.30 136.80 137.90 8,430 -3.10(-2.20%)
May 19, 2006 134.08 143.20 134.08 141.00 8,440 +5.70(+4.21%)
May 18, 2006 135.50 137.50 132.30 135.30 26,112 -0.70(-0.51%)
May 17, 2006 138.60 141.00 134.80 136.00 25,569 -3.60(-2.58%)
May 16, 2006 137.50 144.60 137.50 139.60 22,005 +5.80(+4.33%)
May 15, 2006 140.50 144.40 131.60 133.80 37,951 -6.80(-4.84%)
May 12, 2006 140.60 145.60 139.00 140.60 15,478 -0.60(-0.42%)
May 11, 2006 150.00 150.00 139.50 141.20 10,830 -6.40(-4.34%)
May 10, 2006 147.50 150.40 146.30 147.60 10,622 -1.40(-0.94%)
May 09, 2006 146.20 150.00 145.30 149.00 36,497 +3.50(+2.41%)
May 08, 2006 148.20 150.00 144.70 145.50 2,080 -4.40(-2.94%)
May 05, 2006 150.00 154.10 145.00 149.90 13,451 +1.90(+1.28%)
May 04, 2006 150.60 155.00 136.50 148.00 56,618 -3.10(-2.05%)
May 03, 2006 161.50 166.80 149.00 151.10 43,038 -10.90(-6.73%)
May 02, 2006 169.60 169.60 160.30 162.00 15,869 -8.00(-4.71%)
May 01, 2006 173.60 173.60 165.00 170.00 5,330 -3.80(-2.19%)
Apr 28, 2006 169.70 174.00 169.00 173.80 6,750 +3.40(+2.00%)
Apr 27, 2006 170.00 170.40 162.50 170.40 7,772 +0.80(+0.47%)
Apr 26, 2006 170.00 173.00 167.00 169.60 7,291 +1.10(+0.65%)
Apr 25, 2006 170.00 170.50 167.00 168.50 6,689 -0.30(-0.18%)
Apr 24, 2006 170.50 170.50 167.70 168.80 2,391 -1.20(-0.71%)
Apr 21, 2006 171.00 173.00 169.80 170.00 9,257 -1.30(-0.76%)
Apr 20, 2006 169.20 177.00 167.30 171.30 7,082 +2.30(+1.36%)
Apr 19, 2006 169.50 169.50 166.50 169.00 4,677 +0.00(+0.00%)
Apr 18, 2006 172.80 174.50 167.00 169.00 9,720 -2.70(-1.57%)
Apr 17, 2006 175.00 175.90 162.50 171.70 10,484 -3.20(-1.83%)
Apr 13, 2006 174.20 175.00 161.00 174.90 8,797 +0.11(+0.06%)
Apr 12, 2006 172.50 176.40 168.70 174.79 19,571 +2.29(+1.33%)
Apr 11, 2006 175.00 177.40 168.50 172.50 40,297 -0.50(-0.29%)
Apr 10, 2006 169.00 174.00 168.10 173.00 10,709 +4.10(+2.43%)
Apr 07, 2006 171.10 171.10 167.50 168.90 6,442 +1.00(+0.60%)
Apr 06, 2006 174.40 174.50 162.90 167.90 21,589 -5.60(-3.23%)
Apr 05, 2006 173.00 174.00 170.00 173.50 4,396 +1.00(+0.58%)
Apr 04, 2006 171.50 174.50 168.70 172.50 9,542 +3.40(+2.01%)
Apr 03, 2006 171.50 172.40 166.80 169.10 16,020 -2.50(-1.46%)
Mar 31, 2006 173.40 173.40 168.80 171.60 10,586 +0.00(+0.00%)
Mar 30, 2006 170.90 172.50 168.70 171.60 6,387 +0.70(+0.41%)
Mar 29, 2006 172.90 174.40 170.90 170.90 6,330 -1.80(-1.04%)
Mar 28, 2006 172.70 174.20 167.20 172.70 8,811 -0.60(-0.35%)
Mar 27, 2006 174.00 174.00 170.90 173.30 4,189 +2.40(+1.40%)
Mar 24, 2006 171.90 174.00 169.06 170.90 3,589 -1.50(-0.87%)
Mar 23, 2006 172.20 174.00 169.70 172.40 10,150 +2.20(+1.29%)
Mar 22, 2006 167.30 172.00 164.40 170.20 8,230 +3.20(+1.92%)
Mar 21, 2006 167.10 169.00 161.30 167.00 5,984 -1.00(-0.60%)
Mar 20, 2006 165.00 168.00 160.50 168.00 8,143 +4.70(+2.88%)
Mar 17, 2006 160.50 165.80 155.80 163.30 23,317 +4.30(+2.70%)
Mar 16, 2006 159.00 160.50 155.30 159.00 5,232 -1.50(-0.93%)
Mar 15, 2006 159.80 160.70 156.00 160.50 8,218 +2.50(+1.58%)
Mar 14, 2006 151.20 160.20 150.70 158.00 6,779 +2.90(+1.87%)
Mar 13, 2006 157.50 168.40 149.37 155.10 12,405 -2.10(-1.34%)
Mar 10, 2006 155.90 160.70 153.90 157.20 24,885 -3.00(-1.87%)
Mar 09, 2006 160.70 162.40 156.80 160.20 10,991 -1.10(-0.68%)
Mar 08, 2006 167.50 167.50 155.00 161.30 7,817 -2.60(-1.59%)
Mar 07, 2006 165.90 169.00 162.00 163.90 8,084 -2.10(-1.27%)
Mar 06, 2006 166.00 170.00 165.00 166.00 9,182 -2.90(-1.72%)
Mar 03, 2006 164.70 170.00 163.40 168.90 6,878 +3.40(+2.05%)
Mar 02, 2006 167.80 172.50 162.85 165.50 11,380 -1.50(-0.90%)
Mar 01, 2006 173.90 175.00 166.60 167.00 17,908 -8.30(-4.73%)
Feb 28, 2006 173.70 178.02 171.60 175.30 27,610 +1.60(+0.92%)
Feb 27, 2006 170.00 176.50 169.20 173.70 38,580 +8.20(+4.95%)
Feb 24, 2006 167.50 168.00 165.40 165.50 37,155 -1.50(-0.90%)
Feb 23, 2006 164.00 169.00 159.90 167.00 19,559 +6.00(+3.73%)
Feb 22, 2006 162.50 164.60 157.10 161.00 15,756 -1.00(-0.62%)
Feb 21, 2006 161.80 163.60 160.00 162.00 5,776 +1.10(+0.68%)
Feb 17, 2006 164.10 166.80 153.50 160.90 15,079 -3.40(-2.07%)
Feb 16, 2006 166.10 166.80 162.10 164.30 9,070 -1.70(-1.02%)
Feb 15, 2006 163.90 166.00 162.50 166.00 4,451 +2.00(+1.22%)
Feb 14, 2006 166.80 166.80 160.00 164.00 6,361 -1.10(-0.67%)
Feb 13, 2006 167.00 167.90 162.10 165.10 5,335 -0.40(-0.24%)
Feb 10, 2006 169.90 169.90 162.50 165.50 8,390 -1.70(-1.02%)
Feb 09, 2006 170.50 170.50 158.10 167.20 30,392 -6.00(-3.46%)
Feb 08, 2006 169.30 178.80 167.50 173.20 31,931 +3.00(+1.76%)
Feb 07, 2006 175.00 175.00 167.50 170.20 15,149 -5.20(-2.96%)
Feb 06, 2006 175.20 179.65 174.50 175.40 9,144 -0.20(-0.11%)
Feb 03, 2006 175.00 183.50 170.00 175.60 17,494 +1.46(+0.84%)
Feb 02, 2006 170.80 175.00 167.28 174.14 11,218 +2.54(+1.48%)
Feb 01, 2006 165.70 178.90 165.70 171.60 55,813 -1.40(-0.81%)
Jan 31, 2006 170.10 177.00 165.80 173.00 75,946 +8.00(+4.85%)
Jan 30, 2006 166.80 167.50 161.00 165.00 10,315 -2.50(-1.49%)
Jan 27, 2006 167.20 168.90 160.10 167.50 25,407 +1.20(+0.72%)
Jan 26, 2006 167.50 170.00 164.70 166.30 6,115 -0.70(-0.42%)
Jan 25, 2006 169.50 172.20 164.50 167.00 7,263 -2.70(-1.59%)
Jan 24, 2006 159.90 173.60 155.80 169.70 33,636 +9.70(+6.06%)
Jan 23, 2006 162.90 162.90 151.60 160.00 5,855 -0.70(-0.44%)
Jan 20, 2006 161.50 164.80 157.00 160.70 12,161 -2.70(-1.65%)
Jan 19, 2006 160.00 171.00 159.40 163.40 15,076 +3.50(+2.19%)
Jan 18, 2006 159.10 160.00 153.00 159.90 14,990 +1.60(+1.01%)
Jan 17, 2006 158.90 160.00 149.50 158.30 14,805 +4.20(+2.73%)
Jan 13, 2006 151.10 155.70 147.50 154.10 35,066 +6.70(+4.55%)
Jan 12, 2006 146.90 161.50 140.50 147.40 18,420 -0.90(-0.61%)
Jan 11, 2006 133.10 152.30 132.10 148.30 30,889 +14.20(+10.59%)
Jan 10, 2006 133.20 136.50 132.00 134.10 8,999 +2.10(+1.59%)
Jan 09, 2006 127.00 132.80 127.00 132.00 10,374 +6.40(+5.10%)
Jan 06, 2006 120.90 127.90 120.50 125.60 13,500 +4.60(+3.80%)
Jan 05, 2006 118.10 122.30 117.30 121.00 23,681 +3.10(+2.63%)
Jan 04, 2006 119.90 120.30 114.80 117.90 13,820 -3.10(-2.56%)
Jan 03, 2006 130.00 130.00 118.00 121.00 17,489 -7.00(-5.47%)
Dec 30, 2005 125.20 128.50 124.10 128.00 11,983 +5.00(+4.07%)
Dec 29, 2005 125.00 125.60 123.00 123.00 4,530 -1.50(-1.20%)
Dec 28, 2005 124.00 125.40 121.10 124.50 6,040 +1.20(+0.97%)
Dec 27, 2005 122.00 124.40 120.00 123.30 5,440 +1.80(+1.48%)
Dec 23, 2005 120.00 121.70 119.10 121.50 2,086 -1.60(-1.30%)
Dec 22, 2005 129.00 129.00 119.10 123.10 7,389 -0.40(-0.32%)
Dec 21, 2005 120.00 125.00 120.00 123.50 8,435 +3.80(+3.17%)
Dec 20, 2005 120.00 120.10 118.40 119.70 2,401 -2.20(-1.80%)
Dec 19, 2005 122.90 124.50 119.00 121.90 6,874 -2.30(-1.85%)
Dec 16, 2005 130.00 130.00 123.40 124.20 3,595 -4.60(-3.57%)
Dec 15, 2005 132.80 132.80 126.00 128.80 2,052 -2.60(-1.98%)
Dec 14, 2005 130.10 133.90 122.30 131.40 12,201 -0.30(-0.23%)
Dec 13, 2005 134.00 135.50 119.60 131.70 53,451 -2.40(-1.79%)
Dec 12, 2005 138.00 138.00 133.00 134.10 3,416 -2.50(-1.83%)
Dec 09, 2005 134.00 137.50 132.90 136.60 5,559 +2.60(+1.94%)
Dec 08, 2005 134.90 134.90 128.80 134.00 6,058 +4.20(+3.24%)
Dec 07, 2005 134.50 134.50 124.10 129.80 25,513 -5.20(-3.85%)
Dec 06, 2005 129.80 135.00 117.00 135.00 34,881 +8.50(+6.72%)
Dec 05, 2005 117.90 127.14 116.00 126.50 17,446 +8.90(+7.57%)
Dec 02, 2005 120.30 120.30 112.90 117.60 14,595 +4.20(+3.70%)
Dec 01, 2005 107.00 114.50 107.00 113.40 36,154 +5.90(+5.49%)
Nov 30, 2005 104.50 110.40 103.50 107.50 30,742 +3.80(+3.66%)
Nov 29, 2005 98.60 104.50 97.30 103.70 33,375 +5.10(+5.17%)
Nov 28, 2005 92.10 124.00 92.10 98.60 31,131 +5.50(+5.91%)
Nov 25, 2005 92.90 93.20 92.00 93.10 180 +1.70(+1.86%)
Nov 23, 2005 91.40 91.40 91.40 91.40 0 +0.00(+0.00%)
Nov 22, 2005 91.40 91.40 91.40 91.40 0 +0.00(+0.00%)
Nov 21, 2005 91.40 91.40 91.40 91.40 0 +0.00(+0.00%)
Nov 18, 2005 91.40 91.40 91.40 91.40 0 +0.00(+0.00%)
Nov 17, 2005 91.40 91.40 91.40 91.40 0 +0.00(+0.00%)
Nov 16, 2005 91.40 91.40 91.40 91.40 0 +0.00(+0.00%)
Nov 15, 2005 91.40 91.40 91.40 91.40 0 +0.00(+0.00%)
Nov 14, 2005 91.40 91.40 91.40 91.40 0 +0.00(+0.00%)
Nov 11, 2005 91.40 91.40 91.40 91.40 0 +0.00(+0.00%)
Nov 10, 2005 91.40 91.40 91.40 91.40 0 +0.00(+0.00%)
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.