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

Origin Agritech Ltd (NQ: SEED )

5.649 +0.849 (+17.69%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 13, 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, 2023 4.250 4.250 3.800 3.950 78,705 -0.04(-1.00%)
Jul 28, 2023 3.810 3.990 3.810 3.990 12,168 +0.11(+2.84%)
Jul 27, 2023 3.960 4.146 3.880 3.880 17,171 -0.12(-3.00%)
Jul 26, 2023 3.970 4.049 3.935 4.000 6,976 +0.07(+1.78%)
Jul 25, 2023 3.820 3.970 3.808 3.930 18,682 +0.03(+0.77%)
Jul 24, 2023 4.030 4.120 3.790 3.900 74,536 -0.13(-3.23%)
Jul 21, 2023 4.210 4.290 3.980 4.030 66,082 -0.17(-4.05%)
Jul 20, 2023 4.170 4.326 4.090 4.200 23,457 -0.01(-0.24%)
Jul 19, 2023 4.400 4.620 4.150 4.210 118,478 -0.14(-3.22%)
Jul 18, 2023 4.440 4.550 4.190 4.350 55,848 -0.15(-3.33%)
Jul 17, 2023 4.480 4.629 4.480 4.500 16,992 -0.06(-1.32%)
Jul 14, 2023 4.390 4.720 4.360 4.560 51,303 +0.17(+3.87%)
Jul 13, 2023 4.150 4.430 4.050 4.390 68,538 +0.21(+5.15%)
Jul 12, 2023 4.150 4.300 4.100 4.175 117,267 +0.18(+4.64%)
Jul 11, 2023 4.215 4.270 3.960 3.990 53,526 -0.13(-3.16%)
Jul 10, 2023 4.080 4.275 4.080 4.120 33,587 +0.00(+0.00%)
Jul 07, 2023 4.160 4.190 4.020 4.120 24,139 +0.00(+0.00%)
Jul 06, 2023 4.120 4.165 4.050 4.120 22,978 -0.03(-0.72%)
Jul 05, 2023 4.150 4.200 4.110 4.150 16,394 +0.06(+1.34%)
Jul 03, 2023 4.072 4.175 4.000 4.095 71,493 -0.03(-0.61%)
Jun 30, 2023 4.050 4.120 4.050 4.120 19,674 +0.03(+0.73%)
Jun 29, 2023 4.070 4.190 4.050 4.090 19,436 +0.04(+0.99%)
Jun 28, 2023 4.000 4.190 3.950 4.050 52,682 -0.01(-0.24%)
Jun 27, 2023 3.900 4.070 3.900 4.060 38,555 +0.21(+5.45%)
Jun 26, 2023 4.010 4.175 3.850 3.850 38,245 -0.25(-6.10%)
Jun 23, 2023 3.790 4.190 3.790 4.100 166,194 +0.29(+7.61%)
Jun 22, 2023 4.055 4.055 3.785 3.810 68,579 -0.19(-4.75%)
Jun 21, 2023 4.180 4.190 3.860 4.000 43,980 -0.12(-2.91%)
Jun 20, 2023 4.550 4.550 4.110 4.120 45,394 +0.16(+4.04%)
Jun 16, 2023 4.840 5.210 3.960 3.960 185,460 -0.87(-18.01%)
Jun 15, 2023 4.975 5.055 4.771 4.830 34,748 +0.02(+0.42%)
Jun 14, 2023 5.170 5.310 4.810 4.810 25,772 -0.36(-6.96%)
Jun 13, 2023 5.370 5.438 5.160 5.170 15,833 -0.16(-3.00%)
Jun 12, 2023 5.494 5.500 5.160 5.330 34,563 -0.02(-0.37%)
Jun 09, 2023 5.468 5.774 5.309 5.350 17,720 +0.00(+0.00%)
Jun 08, 2023 5.390 5.404 5.290 5.350 6,141 +0.06(+1.13%)
Jun 07, 2023 5.160 5.596 5.030 5.290 20,352 +0.27(+5.38%)
Jun 06, 2023 4.660 5.115 4.640 5.020 9,034 +0.10(+2.03%)
Jun 05, 2023 5.030 5.270 4.850 4.920 21,541 -0.24(-4.65%)
Jun 02, 2023 4.950 5.170 4.900 5.160 30,429 +0.24(+4.88%)
Jun 01, 2023 4.700 5.050 4.700 4.920 25,602 +0.20(+4.24%)
May 31, 2023 5.400 5.400 4.720 4.720 33,925 -0.53(-10.10%)
May 30, 2023 5.350 5.590 5.120 5.250 17,330 -0.09(-1.68%)
May 26, 2023 5.520 5.520 5.220 5.340 26,716 -0.01(-0.19%)
May 25, 2023 5.450 5.568 5.230 5.350 19,061 -0.27(-4.80%)
May 24, 2023 5.830 5.830 5.581 5.620 16,705 -0.21(-3.60%)
May 23, 2023 6.097 6.097 5.820 5.830 14,721 -0.05(-0.85%)
May 22, 2023 5.850 6.150 5.850 5.880 13,466 +0.00(+0.00%)
May 19, 2023 6.080 6.190 5.870 5.880 16,082 -0.13(-2.24%)
May 18, 2023 5.940 6.099 5.940 6.015 22,383 +0.08(+1.43%)
May 17, 2023 6.020 6.020 5.830 5.930 8,613 +0.01(+0.17%)
May 16, 2023 6.160 6.220 5.910 5.920 11,569 -0.36(-5.73%)
May 15, 2023 6.270 6.321 6.060 6.280 5,250 +0.03(+0.48%)
May 12, 2023 6.120 6.250 6.050 6.250 6,325 +0.16(+2.63%)
May 11, 2023 6.330 6.383 6.090 6.090 3,482 -0.07(-1.14%)
May 10, 2023 6.200 6.203 6.140 6.160 3,711 +0.00(+0.00%)
May 09, 2023 6.180 6.310 6.140 6.160 3,536 -0.07(-1.12%)
May 08, 2023 6.500 6.500 6.070 6.230 8,817 +0.07(+1.05%)
May 05, 2023 6.300 6.337 6.100 6.165 24,519 +0.00(+0.08%)
May 04, 2023 6.490 6.673 6.110 6.160 17,602 -0.18(-2.84%)
May 03, 2023 6.360 6.521 6.243 6.340 10,024 -0.13(-2.01%)
May 02, 2023 6.490 6.720 6.300 6.470 13,468 -0.02(-0.31%)
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.