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 (%)
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%)
Oct 03, 2022 8.600 9.820 8.510 8.950 91,593 +0.29(+3.35%)
Sep 30, 2022 8.590 8.800 8.355 8.660 33,381 +0.34(+4.09%)
Sep 29, 2022 8.800 8.800 8.300 8.320 39,295 -0.70(-7.76%)
Sep 28, 2022 8.720 9.240 8.500 9.020 87,682 +0.32(+3.68%)
Sep 27, 2022 9.020 9.120 8.630 8.700 58,745 -0.40(-4.40%)
Sep 26, 2022 8.650 9.190 8.517 9.100 42,348 +0.31(+3.59%)
Sep 23, 2022 9.620 9.620 8.168 8.785 122,002 -0.77(-8.01%)
Sep 22, 2022 10.30 10.30 9.500 9.550 21,155 -0.46(-4.60%)
Sep 21, 2022 9.930 10.44 9.709 10.01 22,885 +0.05(+0.55%)
Sep 20, 2022 10.58 10.58 9.900 9.955 18,489 -0.62(-5.82%)
Sep 19, 2022 10.57 11.17 10.54 10.57 34,600 -0.10(-0.94%)
Sep 16, 2022 9.640 10.69 9.500 10.67 66,218 +0.88(+8.99%)
Sep 15, 2022 9.900 10.00 9.720 9.790 7,573 -0.11(-1.11%)
Sep 14, 2022 9.840 10.01 9.560 9.900 35,762 +0.13(+1.33%)
Sep 13, 2022 9.910 10.05 9.670 9.770 28,444 -0.52(-5.05%)
Sep 12, 2022 10.27 10.36 10.02 10.29 35,891 +0.02(+0.19%)
Sep 09, 2022 10.30 10.47 10.10 10.27 46,465 +0.08(+0.79%)
Sep 08, 2022 10.01 10.27 9.914 10.19 22,020 +0.20(+2.00%)
Sep 07, 2022 9.575 10.08 9.575 9.990 22,095 +0.38(+3.95%)
Sep 06, 2022 9.675 9.790 9.100 9.610 49,170 +0.11(+1.16%)
Sep 02, 2022 9.460 9.677 9.290 9.500 83,912 +0.35(+3.83%)
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.