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

Origin Agritech Limited - Ordinary Shares (NQ: SEED )

2.220 -0.015 (-0.67%)
Streaming Delayed Price Updated: 12:31 PM EST, Dec 24, 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 24, 2024 2.220 2.285 2.170 2.220 13,956 -0.01(-0.67%)
Dec 23, 2024 2.190 2.300 2.160 2.235 29,366 +0.10(+4.93%)
Dec 20, 2024 2.110 2.290 2.110 2.130 8,730 +0.02(+0.95%)
Dec 19, 2024 2.190 2.250 2.110 2.110 39,162 +0.00(+0.00%)
Dec 18, 2024 2.160 2.300 2.100 2.110 45,678 -0.12(-5.22%)
Dec 17, 2024 2.311 2.311 2.150 2.226 21,771 -0.09(-3.83%)
Dec 16, 2024 2.230 2.450 2.230 2.315 19,543 -0.01(-0.31%)
Dec 13, 2024 2.420 2.490 2.267 2.322 18,741 -0.13(-5.21%)
Dec 12, 2024 2.610 2.610 2.410 2.450 14,278 -0.10(-3.92%)
Dec 11, 2024 2.655 2.655 2.450 2.550 31,043 +0.02(+0.89%)
Dec 10, 2024 2.539 2.550 2.518 2.527 9,228 +0.02(+0.69%)
Dec 09, 2024 2.650 2.679 2.480 2.510 8,599 -0.01(-0.40%)
Dec 06, 2024 2.600 2.622 2.480 2.520 18,952 -0.02(-0.79%)
Dec 05, 2024 2.500 2.650 2.420 2.540 38,708 +0.01(+0.40%)
Dec 04, 2024 2.620 2.647 2.410 2.530 16,879 -0.14(-5.24%)
Dec 03, 2024 2.640 2.700 2.593 2.670 5,668 -0.02(-0.74%)
Dec 02, 2024 2.700 2.720 2.550 2.690 18,662 -0.01(-0.37%)
Nov 29, 2024 2.680 2.750 2.520 2.700 22,803 +0.13(+5.06%)
Nov 27, 2024 2.640 2.814 2.570 2.570 3,789 -0.12(-4.46%)
Nov 26, 2024 2.820 2.980 2.640 2.690 38,726 -0.14(-4.95%)
Nov 25, 2024 2.500 2.870 2.500 2.830 69,541 +0.38(+15.70%)
Nov 22, 2024 2.590 2.590 2.328 2.446 11,611 -0.01(-0.57%)
Nov 21, 2024 2.400 2.482 2.301 2.460 9,865 +0.05(+2.07%)
Nov 20, 2024 2.500 2.500 2.400 2.410 10,835 -0.05(-2.03%)
Nov 19, 2024 2.290 2.489 2.210 2.460 19,885 +0.17(+7.42%)
Nov 18, 2024 2.470 2.470 2.290 2.290 9,505 -0.01(-0.43%)
Nov 15, 2024 2.350 2.640 2.120 2.300 38,632 +0.00(+0.00%)
Nov 14, 2024 2.450 2.560 2.250 2.300 34,345 -0.15(-6.12%)
Nov 13, 2024 2.710 2.710 2.440 2.450 5,461 -0.10(-3.92%)
Nov 12, 2024 2.730 2.780 2.500 2.550 23,092 -0.14(-5.03%)
Nov 11, 2024 2.580 2.727 2.540 2.685 14,497 +0.06(+2.09%)
Nov 08, 2024 2.690 2.790 2.620 2.630 13,579 -0.14(-5.05%)
Nov 07, 2024 2.790 2.790 2.630 2.770 21,733 +0.10(+3.75%)
Nov 06, 2024 2.840 2.840 2.600 2.670 18,776 +0.04(+1.52%)
Nov 05, 2024 2.650 2.780 2.600 2.630 15,215 +0.05(+1.94%)
Nov 04, 2024 2.550 2.725 2.490 2.580 17,269 +0.01(+0.39%)
Nov 01, 2024 2.620 2.686 2.520 2.570 4,386 +0.03(+1.18%)
Oct 31, 2024 2.560 2.630 2.514 2.540 19,536 -0.06(-2.31%)
Oct 30, 2024 2.600 2.642 2.567 2.600 8,699 +0.00(+0.00%)
Oct 29, 2024 2.650 2.730 2.550 2.600 17,192 -0.04(-1.51%)
Oct 28, 2024 2.660 2.825 2.595 2.640 12,756 -0.02(-0.76%)
Oct 25, 2024 2.780 2.960 2.650 2.660 50,195 -0.18(-6.34%)
Oct 24, 2024 2.940 2.945 2.710 2.840 42,501 -0.07(-2.41%)
Oct 23, 2024 3.050 3.050 2.866 2.910 32,840 -0.15(-4.90%)
Oct 22, 2024 2.860 3.100 2.860 3.060 20,861 +0.20(+6.99%)
Oct 21, 2024 3.040 3.110 2.820 2.860 35,713 -0.03(-1.04%)
Oct 18, 2024 3.020 3.020 2.880 2.890 8,470 -0.04(-1.37%)
Oct 17, 2024 3.100 3.100 2.900 2.930 17,082 -0.19(-6.09%)
Oct 16, 2024 2.940 3.120 2.865 3.120 25,278 +0.15(+5.05%)
Oct 15, 2024 2.930 2.995 2.930 2.970 3,698 -0.02(-0.67%)
Oct 14, 2024 3.170 3.170 2.951 2.990 11,863 -0.19(-5.97%)
Oct 11, 2024 3.156 3.193 2.890 3.180 30,083 +0.17(+5.72%)
Oct 10, 2024 2.980 3.012 2.865 3.008 11,319 +0.17(+5.92%)
Oct 09, 2024 3.037 3.037 2.800 2.840 13,046 -0.09(-3.07%)
Oct 08, 2024 3.080 3.176 2.820 2.930 65,422 -0.28(-8.72%)
Oct 07, 2024 3.150 3.230 3.110 3.210 52,982 +0.12(+3.88%)
Oct 04, 2024 3.230 3.230 3.070 3.090 15,768 -0.04(-1.28%)
Oct 03, 2024 3.182 3.240 3.040 3.130 12,090 -0.08(-2.49%)
Oct 02, 2024 3.220 3.290 3.040 3.210 35,708 -0.01(-0.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.