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

Origin Agritech Ltd (NQ: SEED )

5.110 +0.310 (+6.46%)
Streaming Delayed Price Updated: 1:35 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 (%)
Dec 30, 2022 6.910 6.975 6.720 6.950 32,690 -0.12(-1.70%)
Dec 29, 2022 7.370 7.540 6.910 7.070 27,024 -0.29(-3.94%)
Dec 28, 2022 7.160 7.850 7.150 7.360 81,950 +0.19(+2.65%)
Dec 27, 2022 6.570 7.200 6.570 7.170 83,001 +0.40(+5.91%)
Dec 23, 2022 6.060 6.783 6.060 6.770 67,002 +0.72(+11.90%)
Dec 22, 2022 6.830 6.930 6.010 6.050 84,445 -0.78(-11.42%)
Dec 21, 2022 7.260 7.291 6.800 6.830 37,506 -0.45(-6.18%)
Dec 20, 2022 7.140 7.850 7.100 7.280 38,533 +0.14(+1.96%)
Dec 19, 2022 7.650 7.900 7.120 7.140 51,364 -0.24(-3.25%)
Dec 16, 2022 8.550 8.750 7.380 7.380 70,434 -1.13(-13.28%)
Dec 15, 2022 9.640 9.726 8.510 8.510 36,722 -1.18(-12.18%)
Dec 14, 2022 9.770 10.07 9.610 9.690 13,672 -0.10(-1.02%)
Dec 13, 2022 10.20 10.30 9.770 9.790 11,302 -0.19(-1.90%)
Dec 12, 2022 10.15 10.15 9.755 9.980 26,403 -0.56(-5.31%)
Dec 09, 2022 10.27 10.71 10.15 10.54 36,703 +0.11(+1.05%)
Dec 08, 2022 10.18 10.47 10.13 10.43 12,169 +0.43(+4.30%)
Dec 07, 2022 10.21 10.24 9.997 10.00 6,022 -0.24(-2.34%)
Dec 06, 2022 10.08 10.24 9.551 10.24 13,371 +0.03(+0.29%)
Dec 05, 2022 10.36 10.36 9.910 10.21 14,169 -0.15(-1.45%)
Dec 02, 2022 10.20 10.58 10.20 10.36 28,136 +0.16(+1.57%)
Dec 01, 2022 10.24 10.53 10.05 10.20 22,953 -0.36(-3.41%)
Nov 30, 2022 9.780 10.80 9.700 10.56 33,067 +0.69(+6.99%)
Nov 29, 2022 10.01 10.16 9.670 9.870 15,162 -0.32(-3.14%)
Nov 28, 2022 9.500 10.20 9.500 10.19 23,893 +0.63(+6.55%)
Nov 25, 2022 9.630 9.790 9.450 9.564 9,114 -0.15(-1.51%)
Nov 23, 2022 9.920 9.930 9.493 9.710 10,108 -0.09(-0.92%)
Nov 22, 2022 9.940 9.940 9.642 9.800 9,600 +0.01(+0.10%)
Nov 21, 2022 10.14 10.14 9.188 9.790 51,638 -0.26(-2.59%)
Nov 18, 2022 10.24 10.40 10.02 10.05 16,973 -0.10(-0.99%)
Nov 17, 2022 10.14 10.19 9.895 10.15 10,408 -0.01(-0.10%)
Nov 16, 2022 10.06 10.48 9.920 10.16 36,111 +0.25(+2.52%)
Nov 15, 2022 9.620 10.10 9.397 9.910 43,765 +0.69(+7.48%)
Nov 14, 2022 9.350 9.690 9.070 9.220 20,844 +0.01(+0.11%)
Nov 11, 2022 9.210 9.500 9.150 9.210 17,369 +0.07(+0.77%)
Nov 10, 2022 9.290 9.480 9.050 9.140 26,528 +0.21(+2.35%)
Nov 09, 2022 8.880 9.190 8.800 8.930 11,541 -0.07(-0.78%)
Nov 08, 2022 9.260 9.378 8.810 9.000 36,794 -0.14(-1.53%)
Nov 07, 2022 9.260 9.359 9.100 9.140 11,868 -0.17(-1.83%)
Nov 04, 2022 9.400 9.860 9.310 9.310 42,630 +0.01(+0.11%)
Nov 03, 2022 9.360 9.786 9.250 9.300 9,104 -0.10(-1.03%)
Nov 02, 2022 9.780 10.09 9.110 9.396 47,569 -0.38(-3.92%)
Nov 01, 2022 10.65 10.65 9.780 9.780 72,865 -0.36(-3.55%)
Oct 31, 2022 10.55 10.68 10.14 10.14 15,839 -0.17(-1.65%)
Oct 28, 2022 10.65 10.65 10.23 10.31 11,900 -0.32(-3.01%)
Oct 27, 2022 10.32 10.88 10.28 10.63 32,847 +0.46(+4.52%)
Oct 26, 2022 10.40 10.78 10.06 10.17 58,800 -0.28(-2.68%)
Oct 25, 2022 10.90 11.30 10.38 10.45 15,807 -0.39(-3.60%)
Oct 24, 2022 11.21 11.21 10.59 10.84 62,631 -0.52(-4.58%)
Oct 21, 2022 10.98 11.49 10.71 11.36 15,902 +0.61(+5.67%)
Oct 20, 2022 11.55 11.70 10.71 10.75 26,431 -0.90(-7.73%)
Oct 19, 2022 11.50 11.84 11.06 11.65 80,771 -0.07(-0.60%)
Oct 18, 2022 11.50 11.77 11.04 11.72 107,954 +0.37(+3.26%)
Oct 17, 2022 10.80 11.48 10.62 11.35 49,229 +0.55(+5.09%)
Oct 14, 2022 10.89 11.04 10.51 10.80 50,091 -0.11(-1.01%)
Oct 13, 2022 9.690 11.30 9.420 10.91 176,875 +1.02(+10.29%)
Oct 12, 2022 9.370 9.950 9.250 9.893 13,332 +0.54(+5.80%)
Oct 11, 2022 9.800 9.960 9.280 9.350 17,042 -0.65(-6.50%)
Oct 10, 2022 9.580 10.02 9.520 10.00 25,929 +0.35(+3.63%)
Oct 07, 2022 9.850 10.05 9.532 9.650 16,275 -0.21(-2.13%)
Oct 06, 2022 9.270 10.13 9.270 9.860 27,575 +0.37(+3.90%)
Oct 05, 2022 9.580 9.644 9.230 9.490 13,538 -0.32(-3.26%)
Oct 04, 2022 9.680 9.810 9.310 9.810 40,463 +0.86(+9.61%)
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.