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

Origin Agritech Ltd (NQ: SEED )

5.220 -0.720 (-12.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 31, 2019 5.390 5.800 5.143 5.360 57,800 -0.40(-6.94%)
Dec 30, 2019 4.760 6.700 4.760 5.760 552,399 +1.13(+24.41%)
Dec 27, 2019 4.570 4.816 4.550 4.630 7,700 -0.01(-0.19%)
Dec 26, 2019 4.640 4.640 4.503 4.639 2,257 +0.02(+0.48%)
Dec 24, 2019 4.560 4.617 4.460 4.617 12,200 +0.02(+0.37%)
Dec 23, 2019 4.590 4.719 4.566 4.600 8,751 -0.07(-1.39%)
Dec 20, 2019 4.490 4.735 4.444 4.665 9,600 +0.12(+2.53%)
Dec 19, 2019 4.490 4.580 4.490 4.550 5,856 +0.04(+0.85%)
Dec 18, 2019 4.481 4.580 4.480 4.511 9,105 +0.01(+0.26%)
Dec 17, 2019 4.700 4.720 4.500 4.500 27,956 -0.24(-5.06%)
Dec 16, 2019 4.890 4.890 4.700 4.740 34,680 -0.04(-0.84%)
Dec 13, 2019 5.017 5.074 4.780 4.780 12,100 -0.12(-2.45%)
Dec 12, 2019 5.000 5.000 4.880 4.900 9,134 -0.05(-1.11%)
Dec 11, 2019 4.967 4.980 4.944 4.955 3,581 +0.00(+0.10%)
Dec 10, 2019 5.118 5.165 4.810 4.950 2,247 -0.12(-2.44%)
Dec 09, 2019 4.957 5.224 4.930 5.074 3,076 +0.11(+2.23%)
Dec 06, 2019 5.280 5.280 4.915 4.963 12,900 -0.05(-0.94%)
Dec 05, 2019 5.010 5.010 4.950 5.010 3,359 +0.09(+1.83%)
Dec 04, 2019 5.080 5.118 4.843 4.920 18,263 -0.15(-2.96%)
Dec 03, 2019 5.091 5.155 5.030 5.070 3,768 -0.05(-0.98%)
Dec 02, 2019 5.260 5.260 5.060 5.120 1,124 -0.05(-0.97%)
Nov 29, 2019 5.010 5.252 5.010 5.170 2,500 +0.16(+3.19%)
Nov 27, 2019 5.100 5.200 5.010 5.010 14,400 -0.04(-0.79%)
Nov 26, 2019 5.180 5.240 5.050 5.050 17,948 -0.07(-1.37%)
Nov 25, 2019 5.190 5.190 5.000 5.120 16,947 +0.02(+0.39%)
Nov 22, 2019 5.110 5.310 5.011 5.100 11,300 -0.01(-0.20%)
Nov 21, 2019 5.450 5.490 5.100 5.110 6,192 -0.26(-4.79%)
Nov 20, 2019 5.310 5.367 5.310 5.367 899 +0.17(+3.21%)
Nov 19, 2019 5.410 5.596 5.200 5.200 4,536 -0.26(-4.84%)
Nov 18, 2019 5.500 5.565 5.400 5.465 12,410 -0.09(-1.54%)
Nov 15, 2019 5.300 5.580 5.300 5.550 4,800 +0.09(+1.65%)
Nov 14, 2019 5.300 5.460 5.140 5.460 7,415 +0.04(+0.78%)
Nov 13, 2019 5.300 5.474 5.239 5.418 9,276 +0.07(+1.26%)
Nov 12, 2019 5.620 5.620 5.260 5.350 14,356 -0.30(-5.24%)
Nov 11, 2019 5.200 5.646 5.200 5.646 9,012 +0.35(+6.53%)
Nov 08, 2019 5.500 5.574 5.225 5.300 7,300 -0.27(-4.85%)
Nov 07, 2019 5.740 5.740 5.400 5.570 2,391 -0.11(-1.94%)
Nov 06, 2019 5.700 5.746 5.631 5.680 3,620 -0.06(-1.05%)
Nov 05, 2019 5.730 5.810 5.730 5.740 1,000 +0.02(+0.26%)
Nov 04, 2019 5.880 5.980 5.670 5.725 11,434 -0.25(-4.26%)
Nov 01, 2019 5.885 5.990 5.820 5.980 6,300 +0.16(+2.75%)
Oct 31, 2019 5.801 5.820 5.661 5.820 2,583 -0.02(-0.34%)
Oct 30, 2019 6.000 6.034 5.660 5.840 5,043 -0.13(-2.18%)
Oct 29, 2019 6.010 6.230 5.960 5.970 11,244 -0.14(-2.29%)
Oct 28, 2019 5.860 6.110 5.730 6.110 19,834 +0.51(+9.11%)
Oct 25, 2019 5.820 5.840 5.420 5.600 4,200 -0.17(-2.95%)
Oct 24, 2019 5.885 5.917 5.728 5.770 7,131 -0.22(-3.67%)
Oct 23, 2019 5.800 6.020 5.800 5.990 25,714 +0.19(+3.28%)
Oct 22, 2019 5.755 5.950 5.755 5.800 6,265 -0.02(-0.34%)
Oct 21, 2019 5.600 5.960 5.490 5.820 13,211 +0.14(+2.46%)
Oct 18, 2019 5.420 5.740 5.420 5.680 9,500 +0.27(+4.99%)
Oct 17, 2019 5.820 5.990 5.310 5.410 19,212 -0.35(-6.08%)
Oct 16, 2019 6.000 6.142 5.760 5.760 10,679 -0.29(-4.79%)
Oct 15, 2019 6.200 6.200 6.000 6.050 13,025 -0.08(-1.31%)
Oct 14, 2019 6.050 6.199 6.000 6.130 21,119 +0.12(+2.00%)
Oct 11, 2019 6.190 6.218 6.000 6.010 17,700 -0.15(-2.44%)
Oct 10, 2019 6.060 6.190 6.050 6.160 5,867 +0.03(+0.41%)
Oct 09, 2019 6.080 6.190 6.070 6.135 4,464 +0.08(+1.24%)
Oct 08, 2019 6.070 6.184 6.000 6.060 10,184 -0.02(-0.33%)
Oct 07, 2019 6.000 6.270 6.000 6.080 5,255 +0.04(+0.66%)
Oct 04, 2019 6.226 6.293 6.040 6.040 3,200 -0.06(-0.98%)
Oct 03, 2019 6.270 6.370 6.050 6.100 4,950 -0.20(-3.17%)
Oct 02, 2019 6.270 6.300 6.160 6.300 9,408 +0.11(+1.78%)
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.