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, 2022 6.220 6.680 5.909 6.130 35,967 -0.18(-2.85%)
Feb 25, 2022 6.320 6.330 6.050 6.310 41,060 +0.10(+1.61%)
Feb 24, 2022 5.500 6.261 5.330 6.210 133,707 +0.60(+10.70%)
Feb 23, 2022 5.690 5.824 5.537 5.610 66,334 -0.05(-0.88%)
Feb 22, 2022 5.960 6.160 5.450 5.660 121,136 -0.30(-5.03%)
Feb 18, 2022 5.960 0 -0.14(-2.30%)
Feb 17, 2022 6.910 7.050 6.000 6.100 212,425 -0.96(-13.60%)
Feb 16, 2022 6.840 7.255 6.820 7.060 109,689 +0.07(+1.00%)
Feb 15, 2022 7.470 7.560 6.800 6.990 151,559 -0.38(-5.16%)
Feb 14, 2022 7.170 7.650 7.170 7.370 145,898 +0.26(+3.66%)
Feb 11, 2022 7.580 7.629 7.037 7.110 386,330 -0.61(-7.90%)
Feb 10, 2022 7.110 7.900 7.110 7.720 279,396 +0.45(+6.19%)
Feb 09, 2022 6.350 7.550 6.336 7.270 575,312 +0.87(+13.59%)
Feb 08, 2022 6.250 6.830 6.180 6.400 509,945 +0.01(+0.16%)
Feb 07, 2022 5.480 7.150 5.310 6.390 9,543,749 +1.65(+34.81%)
Feb 04, 2022 4.460 4.750 4.420 4.740 20,127 +0.28(+6.28%)
Feb 03, 2022 4.450 4.800 4.460 39,812 -0.04(-0.89%)
Feb 02, 2022 4.720 4.720 4.210 4.500 73,824 -0.22(-4.66%)
Feb 01, 2022 4.690 4.832 4.520 4.720 29,119 +0.10(+2.16%)
Jan 31, 2022 4.570 4.620 62,649 +0.04(+0.87%)
Jan 28, 2022 4.750 5.280 4.260 4.580 90,011 -0.10(-2.14%)
Jan 27, 2022 5.600 5.600 4.680 4.680 75,719 -0.68(-12.69%)
Jan 26, 2022 5.440 5.700 4.940 5.360 79,847 +0.04(+0.75%)
Jan 25, 2022 5.230 5.511 5.050 5.320 39,703 +0.10(+1.82%)
Jan 24, 2022 6.100 6.230 5.000 5.225 176,015 -0.96(-15.52%)
Jan 21, 2022 6.910 7.110 6.100 6.185 112,552 -0.82(-11.64%)
Jan 20, 2022 7.210 7.300 6.980 7.000 25,318 -0.24(-3.31%)
Jan 19, 2022 7.060 7.250 6.915 7.240 25,148 +0.18(+2.55%)
Jan 18, 2022 7.360 7.490 6.980 7.060 28,082 -0.30(-4.08%)
Jan 14, 2022 7.360 0 +0.35(+4.99%)
Jan 13, 2022 7.380 7.454 7.010 7.010 14,533 -0.41(-5.53%)
Jan 12, 2022 7.550 7.620 7.120 7.420 37,403 -0.07(-0.93%)
Jan 11, 2022 6.950 7.700 6.950 7.490 57,950 +0.64(+9.34%)
Jan 10, 2022 6.690 7.110 6.560 6.850 12,418 +0.05(+0.74%)
Jan 07, 2022 7.130 7.130 6.770 6.800 14,983 -0.04(-0.58%)
Jan 06, 2022 6.660 7.030 6.400 6.840 39,476 +0.14(+2.09%)
Jan 05, 2022 7.090 7.100 6.600 6.700 19,158 -0.35(-4.96%)
Jan 04, 2022 7.430 7.640 6.700 7.050 112,607 -0.17(-2.35%)
Jan 03, 2022 7.160 7.300 7.060 7.220 28,595 +0.05(+0.70%)
Dec 31, 2021 7.470 7.770 7.110 7.170 79,302 -0.23(-3.11%)
Dec 30, 2021 7.500 7.723 7.400 7.400 48,188 -0.10(-1.33%)
Dec 29, 2021 7.950 7.950 7.380 7.500 42,629 -0.50(-6.25%)
Dec 28, 2021 8.240 8.600 7.800 8.000 53,203 -0.32(-3.85%)
Dec 27, 2021 8.610 8.790 8.066 8.320 50,263 -0.17(-2.00%)
Dec 23, 2021 8.380 8.670 8.150 8.490 31,881 +0.29(+3.54%)
Dec 22, 2021 8.450 9.000 8.070 8.200 52,990 -0.27(-3.19%)
Dec 21, 2021 7.820 8.590 7.780 8.470 59,835 +0.85(+11.15%)
Dec 20, 2021 7.740 8.000 7.510 7.620 23,674 -0.42(-5.22%)
Dec 17, 2021 7.200 8.040 6.859 8.040 79,604 +0.79(+10.90%)
Dec 16, 2021 7.720 7.960 7.250 7.250 27,642 -0.45(-5.84%)
Dec 15, 2021 8.000 8.030 7.190 7.700 79,293 -0.36(-4.47%)
Dec 14, 2021 8.130 8.550 8.020 8.060 29,898 -0.24(-2.89%)
Dec 13, 2021 8.360 8.500 8.005 8.300 27,203 -0.16(-1.89%)
Dec 10, 2021 8.760 8.760 8.330 8.460 16,758 -0.17(-1.97%)
Dec 09, 2021 8.878 9.269 8.400 8.630 44,899 -0.07(-0.80%)
Dec 08, 2021 8.660 8.990 8.300 8.700 27,950 +0.06(+0.69%)
Dec 07, 2021 8.500 8.722 8.320 8.640 27,517 +0.47(+5.75%)
Dec 06, 2021 7.690 8.460 7.270 8.170 109,382 +0.37(+4.74%)
Dec 03, 2021 8.670 8.720 7.720 7.800 85,713 -0.81(-9.41%)
Dec 02, 2021 8.790 8.960 8.330 8.610 37,583 -0.10(-1.15%)
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.