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 (%)
Jun 30, 2022 7.770 8.010 7.280 7.520 159,987 -0.26(-3.34%)
Jun 29, 2022 7.730 7.985 7.649 7.780 11,923 +0.03(+0.39%)
Jun 28, 2022 7.960 8.010 7.600 7.750 11,631 -0.21(-2.64%)
Jun 27, 2022 7.820 8.020 7.620 7.960 28,900 -0.08(-1.00%)
Jun 24, 2022 8.270 8.300 8.040 8.040 47,453 -0.12(-1.47%)
Jun 23, 2022 7.730 8.190 7.605 8.160 73,646 +0.61(+8.08%)
Jun 22, 2022 7.620 7.830 7.530 7.550 44,297 -0.02(-0.26%)
Jun 21, 2022 7.780 7.780 7.470 7.570 35,653 -0.06(-0.79%)
Jun 17, 2022 6.870 7.630 6.870 7.630 184,188 +0.70(+10.10%)
Jun 16, 2022 7.050 7.154 6.800 6.930 43,998 -0.26(-3.62%)
Jun 15, 2022 6.660 7.300 6.600 7.190 60,932 +0.52(+7.80%)
Jun 14, 2022 6.550 6.712 6.500 6.670 11,142 +0.15(+2.30%)
Jun 13, 2022 6.610 7.016 6.260 6.520 155,311 -0.32(-4.68%)
Jun 10, 2022 6.970 7.160 6.720 6.840 50,810 -0.33(-4.60%)
Jun 09, 2022 7.880 7.880 7.120 7.170 175,860 -0.22(-2.98%)
Jun 08, 2022 7.240 7.600 7.192 7.390 72,161 +0.03(+0.41%)
Jun 07, 2022 7.070 7.476 7.010 7.360 63,722 +0.23(+3.23%)
Jun 06, 2022 7.270 7.380 7.110 7.130 40,706 -0.13(-1.79%)
Jun 03, 2022 7.310 7.395 7.150 7.260 57,637 -0.20(-2.68%)
Jun 02, 2022 7.400 7.560 7.290 7.460 54,979 +0.01(+0.13%)
Jun 01, 2022 7.600 7.810 7.280 7.450 57,979 -0.13(-1.72%)
May 31, 2022 7.520 7.580 7.180 7.580 60,290 +0.09(+1.20%)
May 27, 2022 7.200 7.580 7.000 7.490 227,357 +0.13(+1.77%)
May 26, 2022 7.420 7.590 7.130 7.360 115,975 +0.04(+0.55%)
May 25, 2022 7.270 7.619 6.949 7.320 135,898 +0.24(+3.39%)
May 24, 2022 7.170 7.330 6.790 7.080 169,861 -0.36(-4.84%)
May 23, 2022 7.100 7.640 6.760 7.440 766,907 +0.93(+14.29%)
May 20, 2022 7.100 7.100 6.330 6.510 156,856 -0.49(-7.00%)
May 19, 2022 6.900 7.140 6.714 7.000 157,487 +0.07(+1.01%)
May 18, 2022 7.250 7.630 6.520 6.930 457,866 -0.49(-6.60%)
May 17, 2022 7.980 7.980 7.180 7.420 298,933 -0.33(-4.26%)
May 16, 2022 7.230 8.090 7.140 7.750 247,093 +0.71(+10.09%)
May 13, 2022 6.790 7.445 6.790 7.040 207,520 +0.26(+3.83%)
May 12, 2022 6.330 7.201 6.330 6.780 68,901 +0.35(+5.44%)
May 11, 2022 6.850 7.230 6.430 6.430 67,313 -0.50(-7.28%)
May 10, 2022 7.600 7.740 6.685 6.935 178,875 -0.73(-9.46%)
May 09, 2022 7.350 7.730 7.111 7.660 106,530 +0.26(+3.51%)
May 06, 2022 8.400 8.845 7.320 7.400 408,143 -1.16(-13.55%)
May 05, 2022 9.810 9.890 8.380 8.560 334,302 -1.04(-10.83%)
May 04, 2022 9.040 9.850 8.870 9.600 180,464 +0.25(+2.67%)
May 03, 2022 9.140 9.450 8.960 9.350 135,749 +0.45(+5.06%)
May 02, 2022 9.060 9.231 8.610 8.900 95,458 -0.01(-0.11%)
Apr 29, 2022 8.880 9.340 8.510 8.910 245,917 +0.41(+4.82%)
Apr 28, 2022 8.770 8.790 8.110 8.500 54,799 -0.03(-0.35%)
Apr 27, 2022 8.450 8.859 8.370 8.530 114,314 -0.01(-0.12%)
Apr 26, 2022 8.610 8.780 8.290 8.540 99,897 -0.04(-0.47%)
Apr 25, 2022 8.540 8.740 8.400 8.580 91,295 -0.11(-1.27%)
Apr 22, 2022 8.670 9.180 8.530 8.690 64,131 +0.02(+0.23%)
Apr 21, 2022 9.390 9.396 8.530 8.670 291,069 -0.57(-6.17%)
Apr 20, 2022 8.300 9.450 8.110 9.240 465,825 +0.94(+11.33%)
Apr 19, 2022 7.960 8.370 7.910 8.300 134,277 +0.30(+3.75%)
Apr 18, 2022 8.190 8.400 7.950 8.000 177,921 -0.23(-2.79%)
Apr 14, 2022 8.090 8.550 8.090 8.230 149,719 +0.11(+1.35%)
Apr 13, 2022 8.010 8.300 7.850 8.120 174,558 +0.11(+1.37%)
Apr 12, 2022 8.510 8.694 7.990 8.010 245,211 -0.56(-6.53%)
Apr 11, 2022 8.000 8.700 7.720 8.570 511,362 +0.37(+4.51%)
Apr 08, 2022 8.120 8.419 7.821 8.200 511,536 -0.22(-2.61%)
Apr 07, 2022 9.010 9.750 7.740 8.420 15,475,594 +1.12(+15.34%)
Apr 06, 2022 7.600 7.625 7.104 7.300 108,059 -0.36(-4.70%)
Apr 05, 2022 8.390 8.630 7.600 7.660 193,189 -0.66(-7.93%)
Apr 04, 2022 8.170 8.652 8.170 8.320 98,009 +0.16(+1.96%)
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.