Origin Agritech Ltd (NQ: SEED )

16.63 USD -0.66 (-3.82%)
Official Closing Price Updated: 5:40 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 16.91 17.43 16.50 16.63 64,500 -0.66(-3.82%)
Apr 08, 2021 16.50 17.54 15.69 17.29 122,448 +0.79(+4.79%)
Apr 07, 2021 16.81 17.30 16.24 16.50 65,752 -0.60(-3.51%)
Apr 06, 2021 17.33 17.73 16.80 17.10 68,683 -0.43(-2.45%)
Apr 05, 2021 18.45 18.45 17.10 17.53 79,845 -0.70(-3.84%)
Apr 01, 2021 17.19 18.53 17.19 18.23 94,200 +1.25(+7.36%)
Mar 31, 2021 17.91 17.91 16.66 16.98 116,302 -0.32(-1.85%)
Mar 30, 2021 18.89 18.97 17.11 17.30 209,801 -1.78(-9.33%)
Mar 29, 2021 21.31 22.00 18.93 19.08 104,778 -2.13(-10.04%)
Mar 26, 2021 23.76 23.80 20.42 21.21 205,300 -1.85(-8.02%)
Mar 25, 2021 22.53 23.20 20.60 23.06 249,618 +0.63(+2.81%)
Mar 24, 2021 22.55 23.00 22.00 22.43 108,067 +0.08(+0.36%)
Mar 23, 2021 23.46 23.46 22.01 22.35 97,446 -1.07(-4.57%)
Mar 22, 2021 23.37 24.37 22.50 23.42 92,386 +0.17(+0.73%)
Mar 19, 2021 23.19 23.95 22.59 23.25 113,800 -0.18(-0.77%)
Mar 18, 2021 25.70 25.99 23.18 23.43 82,432 -2.35(-9.12%)
Mar 17, 2021 24.79 25.91 23.66 25.78 90,807 +1.48(+6.09%)
Mar 16, 2021 26.31 26.57 23.34 24.30 85,657 -1.85(-7.07%)
Mar 15, 2021 25.23 26.74 25.00 26.15 126,955 +0.80(+3.16%)
Mar 12, 2021 24.86 25.80 23.53 25.35 94,500 -0.06(-0.24%)
Mar 11, 2021 21.88 25.50 21.21 25.41 314,681 +3.64(+16.72%)
Mar 10, 2021 22.21 22.25 20.64 21.77 69,925 -0.01(-0.05%)
Mar 09, 2021 21.03 22.23 20.62 21.78 119,963 +1.36(+6.66%)
Mar 08, 2021 22.07 22.07 19.55 20.42 126,180 -0.71(-3.36%)
Mar 05, 2021 19.83 21.13 18.27 21.13 201,900 +1.09(+5.44%)
Mar 04, 2021 20.19 21.20 19.23 20.04 311,957 -0.89(-4.25%)
Mar 03, 2021 22.20 23.18 20.35 20.93 155,491 -1.63(-7.23%)
Mar 02, 2021 24.02 24.38 22.06 22.56 95,359 -0.82(-3.51%)
Mar 01, 2021 23.83 23.89 22.24 23.38 107,031 +0.02(+0.09%)
Feb 26, 2021 23.85 24.18 21.80 23.36 188,700 -0.19(-0.81%)
Feb 25, 2021 25.00 25.26 22.73 23.55 157,597 -1.95(-7.65%)
Feb 24, 2021 24.86 25.50 23.20 25.50 201,632 +2.30(+9.91%)
Feb 23, 2021 24.00 25.00 22.02 23.20 306,436 -2.20(-8.66%)
Feb 22, 2021 26.35 28.28 25.00 25.40 330,004 -0.16(-0.63%)
Feb 19, 2021 26.25 27.46 24.88 25.56 371,600 +0.56(+2.24%)
Feb 18, 2021 23.45 26.46 22.32 25.00 767,840 +3.52(+16.39%)
Feb 17, 2021 20.00 21.80 19.53 21.48 296,516 +1.52(+7.62%)
Feb 16, 2021 19.41 22.96 18.51 19.96 726,244 +1.16(+6.17%)
Feb 12, 2021 18.99 19.25 18.51 18.80 87,200 -0.05(-0.27%)
Feb 11, 2021 19.50 19.50 17.80 18.85 184,499 -0.03(-0.16%)
Feb 10, 2021 19.84 20.30 18.45 18.88 145,707 -0.67(-3.43%)
Feb 09, 2021 20.30 20.30 19.25 19.55 74,431 -0.24(-1.21%)
Feb 08, 2021 20.30 21.00 19.58 19.79 144,568 -0.31(-1.54%)
Feb 05, 2021 19.59 20.74 19.00 20.10 157,600 +0.76(+3.93%)
Feb 04, 2021 19.91 20.10 18.88 19.34 126,347 -0.31(-1.58%)
Feb 03, 2021 18.82 20.85 18.82 19.65 165,459 +1.05(+5.65%)
Feb 02, 2021 18.66 19.18 18.10 18.60 131,746 +0.49(+2.71%)
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.