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 (%)
Feb 28, 2019 6.418 7.200 6.418 6.820 49,089 +0.17(+2.56%)
Feb 27, 2019 6.490 6.860 6.490 6.650 11,797 +0.07(+1.06%)
Feb 26, 2019 6.320 6.740 6.310 6.580 22,117 +0.03(+0.46%)
Feb 25, 2019 6.450 6.620 6.420 6.550 14,800 +0.27(+4.30%)
Feb 22, 2019 6.330 6.550 6.280 6.280 21,700 -0.07(-1.10%)
Feb 21, 2019 6.400 6.580 6.320 6.350 7,204 -0.05(-0.78%)
Feb 20, 2019 6.470 6.640 6.400 6.400 10,255 +0.08(+1.27%)
Feb 19, 2019 6.500 6.750 6.310 6.320 7,490 -0.18(-2.77%)
Feb 15, 2019 6.340 6.550 6.310 6.500 17,300 +0.10(+1.56%)
Feb 14, 2019 6.530 6.600 6.390 6.400 6,000 -0.15(-2.29%)
Feb 13, 2019 6.680 6.970 6.550 6.550 21,485 -0.09(-1.36%)
Feb 12, 2019 6.630 6.790 6.450 6.640 4,915 +0.16(+2.47%)
Feb 11, 2019 6.800 7.000 6.480 6.480 30,831 -0.22(-3.28%)
Feb 08, 2019 6.400 6.970 6.190 6.700 16,600 +0.43(+6.79%)
Feb 07, 2019 6.260 6.300 6.233 6.274 6,311 -0.07(-1.04%)
Feb 06, 2019 6.310 6.380 6.310 6.340 3,172 +0.02(+0.32%)
Feb 05, 2019 6.450 6.500 6.310 6.320 11,916 -0.09(-1.48%)
Feb 04, 2019 6.160 6.415 6.160 6.415 10,480 +0.21(+3.47%)
Feb 01, 2019 6.200 6.460 6.170 6.200 6,300 -0.05(-0.80%)
Jan 31, 2019 6.350 6.390 6.142 6.250 10,869 -0.20(-3.10%)
Jan 30, 2019 6.280 6.538 6.250 6.450 3,616 +0.15(+2.38%)
Jan 29, 2019 6.430 6.470 6.253 6.300 9,528 -0.20(-3.08%)
Jan 28, 2019 6.380 6.500 6.300 6.500 28,442 +0.25(+4.00%)
Jan 25, 2019 6.490 6.500 6.250 6.250 15,100 -0.12(-1.88%)
Jan 24, 2019 6.310 6.500 6.310 6.370 8,453 +0.06(+0.95%)
Jan 23, 2019 6.470 6.490 6.205 6.310 25,078 -0.08(-1.25%)
Jan 22, 2019 6.370 6.960 6.010 6.390 72,244 +0.02(+0.31%)
Jan 18, 2019 6.390 6.450 6.330 6.370 5,700 -0.03(-0.47%)
Jan 17, 2019 6.390 6.440 6.174 6.400 19,767 +0.02(+0.31%)
Jan 16, 2019 6.330 6.400 6.110 6.380 19,264 +0.18(+2.90%)
Jan 15, 2019 6.050 6.450 6.000 6.200 153,031 +0.23(+3.85%)
Jan 14, 2019 5.980 6.168 5.900 5.970 7,728 -0.18(-2.93%)
Jan 11, 2019 6.240 6.240 5.920 6.150 9,700 -0.09(-1.44%)
Jan 10, 2019 5.900 6.240 5.750 6.240 15,088 +0.40(+6.85%)
Jan 09, 2019 5.980 6.000 5.800 5.840 21,267 -0.02(-0.34%)
Jan 08, 2019 6.200 6.200 5.800 5.860 39,741 -0.49(-7.72%)
Jan 07, 2019 5.710 6.500 5.710 6.350 53,447 +0.75(+13.39%)
Jan 04, 2019 5.250 5.620 5.210 5.600 11,400 +0.21(+3.90%)
Jan 03, 2019 5.020 5.420 5.020 5.390 18,586 +0.20(+3.85%)
Jan 02, 2019 5.030 5.320 4.800 5.190 4,871 +0.02(+0.39%)
Dec 31, 2018 4.910 5.230 4.810 5.170 34,100 +0.27(+5.51%)
Dec 28, 2018 4.880 5.140 4.750 4.900 45,500 -0.08(-1.61%)
Dec 27, 2018 5.010 5.427 4.910 4.980 74,399 -0.05(-0.99%)
Dec 26, 2018 5.100 5.200 5.000 5.030 66,906 -0.08(-1.57%)
Dec 24, 2018 5.350 5.450 5.110 5.110 25,800 -0.38(-6.92%)
Dec 21, 2018 5.810 5.860 5.200 5.490 23,000 -0.44(-7.35%)
Dec 20, 2018 5.860 6.200 5.811 5.926 34,027 +0.03(+0.44%)
Dec 19, 2018 6.350 6.680 5.750 5.900 76,389 -0.45(-7.09%)
Dec 18, 2018 6.850 6.850 6.191 6.350 53,171 -0.59(-8.50%)
Dec 17, 2018 6.850 7.120 6.650 6.940 18,248 -0.01(-0.14%)
Dec 14, 2018 7.270 7.350 6.950 6.950 22,600 -0.47(-6.33%)
Dec 13, 2018 7.540 7.550 7.242 7.420 12,391 -0.02(-0.27%)
Dec 12, 2018 7.200 7.440 7.110 7.440 18,058 +0.24(+3.33%)
Dec 11, 2018 7.308 7.308 7.135 7.200 6,207 +0.04(+0.56%)
Dec 10, 2018 7.200 7.477 7.021 7.160 28,621 -0.19(-2.59%)
Dec 07, 2018 7.400 7.550 7.210 7.350 16,700 -0.02(-0.27%)
Dec 06, 2018 7.350 7.715 7.350 7.370 11,080 -0.17(-2.25%)
Dec 04, 2018 7.650 7.930 7.530 7.540 15,100 -0.21(-2.71%)
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.