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

Origin Agritech Ltd (NQ: SEED )

3.340 +0.060 (+1.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 6.280 6.370 5.890 5.980 35,056 -0.36(-5.68%)
Mar 30, 2023 6.310 6.370 6.188 6.340 9,635 +0.06(+0.96%)
Mar 29, 2023 6.370 6.370 6.030 6.280 30,293 +0.07(+1.13%)
Mar 28, 2023 6.273 6.330 6.145 6.210 10,510 -0.13(-2.05%)
Mar 27, 2023 6.210 6.350 6.070 6.340 12,202 +0.11(+1.77%)
Mar 24, 2023 6.400 6.400 6.181 6.230 11,495 -0.15(-2.35%)
Mar 23, 2023 6.500 6.520 6.130 6.380 14,333 -0.17(-2.60%)
Mar 22, 2023 6.950 6.950 6.518 6.550 10,732 -0.42(-6.03%)
Mar 21, 2023 6.620 7.000 6.620 6.970 21,841 +0.33(+4.97%)
Mar 20, 2023 6.690 6.728 6.430 6.640 13,845 +0.00(+0.00%)
Mar 17, 2023 6.320 6.640 5.800 6.640 136,393 +0.44(+7.10%)
Mar 16, 2023 6.310 6.468 6.200 6.200 13,590 -0.15(-2.36%)
Mar 15, 2023 6.331 6.470 6.313 6.350 17,614 -0.04(-0.63%)
Mar 14, 2023 7.100 7.100 6.320 6.390 86,762 -0.70(-9.87%)
Mar 13, 2023 6.750 7.090 6.700 7.090 12,970 +0.40(+5.97%)
Mar 10, 2023 7.136 7.136 6.610 6.691 43,660 -0.48(-6.68%)
Mar 09, 2023 7.180 7.470 6.935 7.170 17,229 +0.00(+0.00%)
Mar 08, 2023 7.100 7.235 6.940 7.170 6,777 +0.17(+2.43%)
Mar 07, 2023 7.180 7.180 7.000 7.000 10,023 -0.12(-1.69%)
Mar 06, 2023 7.200 7.260 7.100 7.120 9,399 -0.15(-2.06%)
Mar 03, 2023 7.180 7.280 7.040 7.270 13,505 +0.02(+0.28%)
Mar 02, 2023 6.640 7.390 6.640 7.250 69,998 +0.67(+10.18%)
Mar 01, 2023 6.810 7.000 6.505 6.580 29,268 -0.18(-2.66%)
Feb 28, 2023 7.180 7.180 6.610 6.760 113,482 -0.34(-4.79%)
Feb 27, 2023 8.190 8.190 7.100 7.100 129,391 -0.95(-11.80%)
Feb 24, 2023 8.300 8.525 7.909 8.050 79,949 -0.42(-4.96%)
Feb 23, 2023 8.720 8.940 8.364 8.470 48,012 -0.25(-2.87%)
Feb 22, 2023 8.780 9.030 8.680 8.720 41,879 -0.57(-6.14%)
Feb 21, 2023 9.200 9.370 8.720 9.290 26,206 -0.19(-2.00%)
Feb 17, 2023 9.280 9.610 9.000 9.479 94,800 +0.35(+3.83%)
Feb 16, 2023 8.920 9.300 8.860 9.130 111,201 +0.34(+3.87%)
Feb 15, 2023 8.830 8.900 8.620 8.790 17,806 -0.04(-0.47%)
Feb 14, 2023 9.400 9.400 8.740 8.831 50,264 -0.67(-7.09%)
Feb 13, 2023 9.040 9.750 9.010 9.505 67,052 +0.71(+8.01%)
Feb 10, 2023 8.850 9.042 8.700 8.800 15,025 -0.17(-1.90%)
Feb 09, 2023 8.880 9.167 8.760 8.970 24,338 +0.12(+1.36%)
Feb 08, 2023 9.500 9.500 8.850 8.850 7,064 -0.30(-3.28%)
Feb 07, 2023 9.590 9.590 9.080 9.150 24,087 -0.29(-3.12%)
Feb 06, 2023 8.610 9.484 8.610 9.445 15,260 +0.66(+7.45%)
Feb 03, 2023 9.580 9.580 8.790 8.790 45,089 -0.64(-6.79%)
Feb 02, 2023 9.370 9.680 9.300 9.430 25,240 +0.13(+1.40%)
Feb 01, 2023 9.200 9.300 8.810 9.300 49,007 +0.42(+4.67%)
Jan 31, 2023 8.370 8.885 8.370 8.885 12,975 +0.39(+4.58%)
Jan 30, 2023 8.550 9.387 8.240 8.496 63,471 -0.18(-2.12%)
Jan 27, 2023 9.200 9.328 8.620 8.680 51,575 -0.49(-5.34%)
Jan 26, 2023 9.560 9.630 9.110 9.170 11,583 -0.20(-2.13%)
Jan 25, 2023 9.000 9.380 8.890 9.370 11,901 +0.32(+3.54%)
Jan 24, 2023 9.010 9.380 9.010 9.050 16,980 -0.05(-0.55%)
Jan 23, 2023 9.500 9.790 9.050 9.100 55,923 -0.49(-5.11%)
Jan 20, 2023 9.930 9.960 9.500 9.590 31,771 -0.19(-1.95%)
Jan 19, 2023 10.56 10.56 9.730 9.780 41,887 -0.60(-5.78%)
Jan 18, 2023 10.05 10.66 9.930 10.38 92,647 +0.46(+4.64%)
Jan 17, 2023 9.640 10.27 9.600 9.920 72,949 +0.31(+3.23%)
Jan 13, 2023 9.060 9.690 9.060 9.610 79,046 +0.32(+3.44%)
Jan 12, 2023 9.060 9.290 8.893 9.290 25,420 +0.17(+1.86%)
Jan 11, 2023 8.800 9.120 8.798 9.120 25,967 +0.27(+3.05%)
Jan 10, 2023 7.640 9.190 7.580 8.850 126,415 +1.27(+16.75%)
Jan 09, 2023 7.320 7.750 7.310 7.580 31,464 +0.24(+3.27%)
Jan 06, 2023 7.700 7.700 7.220 7.340 17,541 -0.37(-4.80%)
Jan 05, 2023 7.540 7.770 7.280 7.710 10,701 +0.20(+2.66%)
Jan 04, 2023 6.800 7.740 6.750 7.510 56,679 +0.72(+10.60%)
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.