Skip to main content
Origin Agritech Limited (SEED)
NASDAQ: SEED · Real-Time Price · USD
1.395
-0.015 (-1.06%)
At close: Dec 5, 2025, 4:00 PM EST
1.389
-0.006 (-0.43%)
After-hours: Dec 5, 2025, 4:21 PM EST

Origin Agritech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.441.441.361.401.40-1.06%8,669
Dec 4, 20251.381.431.381.411.41-0.70%19,566
Dec 3, 20251.261.431.251.421.429.23%19,442
Dec 2, 20251.401.401.291.301.30-3.70%32,442
Dec 1, 20251.391.391.351.351.35-3.57%4,396
Nov 28, 20251.441.461.401.401.40-1.41%9,409
Nov 26, 20251.291.461.291.421.428.40%36,950
Nov 25, 20251.221.321.221.311.316.50%15,178
Nov 24, 20251.181.291.161.231.236.03%37,005
Nov 21, 20251.151.181.061.161.16-0.85%33,265
Nov 20, 20251.211.241.161.171.17-4.88%43,329
Nov 19, 20251.271.271.211.231.231.65%17,376
Nov 18, 20251.311.361.201.211.21-11.68%187,371
Nov 17, 20251.351.491.351.371.37-3.52%28,876
Nov 14, 20251.351.421.351.421.422.16%12,169
Nov 13, 20251.351.481.351.391.39-1.49%38,527
Nov 12, 20251.351.431.331.411.412.25%25,188
Nov 11, 20251.421.461.321.381.38-2.13%81,527
Nov 10, 20251.461.531.411.411.41-2.76%127,740
Nov 7, 20251.441.481.431.451.45-2.03%84,405
Nov 6, 20251.511.541.451.481.48-4.52%27,510
Nov 5, 20251.491.581.481.551.551.31%39,283
Nov 4, 20251.551.631.481.531.53-7.27%67,282
Nov 3, 20251.621.791.521.651.65-2.37%256,684
Oct 31, 20251.651.741.651.691.690.60%1,371,693
Oct 30, 20251.701.731.621.681.68-5.08%104,587
Oct 29, 20251.862.001.721.771.77-8.29%102,717
Oct 28, 20252.002.001.801.931.93-3.50%69,987
Oct 27, 20251.872.121.852.002.0011.73%177,904
Oct 24, 20251.762.001.761.791.79-321,473
Oct 23, 20251.771.891.731.791.79-71,919
Oct 22, 20251.801.941.741.791.79-7.73%186,076
Oct 21, 20251.962.051.851.941.94-1.52%250,295
Oct 20, 20251.902.201.901.971.97-1.50%390,758
Oct 17, 20251.852.221.852.002.003.09%662,256
Oct 16, 20251.962.141.881.941.94-1.02%1,235,360
Oct 15, 20252.352.491.861.961.9636.59%41,999,598
Oct 14, 20251.401.441.341.441.44-0.35%15,658,670
Oct 13, 20251.361.481.361.441.444.35%24,272
Oct 10, 20251.511.511.361.381.38-4.17%26,989
Oct 9, 20251.461.571.391.441.44-0.69%61,399
Oct 8, 20251.301.481.281.451.459.02%49,636
Oct 7, 20251.501.501.251.331.33-8.28%298,068
Oct 6, 20251.471.581.431.451.451.40%103,036
Oct 3, 20251.591.681.411.431.43-8.92%308,923
Oct 2, 20251.351.621.351.571.5713.77%199,292
Oct 1, 20251.151.441.131.381.3814.05%565,161
Sep 30, 20251.191.251.081.211.2112.04%5,126,561
Sep 29, 20251.111.141.041.081.08-3.91%58,499
Sep 26, 20251.141.171.121.121.122.18%16,820
Sep 25, 20251.101.151.101.101.10-0.90%26,853
Sep 24, 20251.091.121.091.111.11-0.89%5,578
Sep 23, 20251.111.161.111.121.121.45%23,289
Sep 22, 20251.121.151.061.101.10-1.08%17,597
Sep 19, 20251.101.171.051.121.12-1.24%34,234
Sep 18, 20251.151.161.111.131.13-2.59%11,568
Sep 17, 20251.141.181.141.161.16-0.85%24,423
Sep 16, 20251.171.201.131.171.173.54%48,597
Sep 15, 20251.111.171.101.131.13-0.96%27,125
Sep 12, 20251.111.181.051.141.148.67%175,475
Sep 11, 20251.041.081.021.051.05-1.04%63,869
Sep 10, 20251.051.091.011.061.06-0.84%22,618
Sep 9, 20251.031.111.001.071.071.61%61,397
Sep 8, 20251.061.071.011.051.05-4.27%460,421
Sep 5, 20251.001.140.931.101.1020.87%245,749
Sep 4, 20251.181.200.910.910.91-22.87%76,270
Sep 3, 20251.161.231.161.181.180.25%18,910
Sep 2, 20251.151.201.151.181.180.60%11,681
Aug 29, 20251.161.201.151.171.17-30,282
Aug 28, 20251.211.211.141.171.17-4.80%27,239
Aug 27, 20251.201.241.141.231.230.74%76,608
Aug 26, 20251.111.331.101.221.2210.31%403,466
Aug 25, 20251.111.141.101.111.110.27%13,015
Aug 22, 20251.101.131.081.101.100.27%47,594
Aug 21, 20251.121.121.081.101.100.92%20,493
Aug 20, 20251.121.131.051.091.094.81%6,497
Aug 19, 20251.051.131.031.041.04-2.80%21,533
Aug 18, 20251.071.110.981.071.07-1.56%34,319
Aug 15, 20251.131.131.051.091.091.59%29,679
Aug 14, 20251.001.101.001.071.074.90%17,524
Aug 13, 20250.951.080.951.021.023.03%29,494
Aug 12, 20250.990.990.980.990.992.43%3,886
Aug 11, 20251.011.010.960.970.97-5.15%16,428
Aug 8, 20250.991.040.991.021.022.00%11,469
Aug 7, 20251.051.051.001.001.001.94%4,352
Aug 6, 20251.021.100.970.980.98-2.97%125,029
Aug 5, 20251.031.031.001.011.01-3.81%8,563
Aug 4, 20251.021.101.001.051.053.96%66,071
Aug 1, 20250.991.070.971.011.013.06%46,800
Jul 31, 20251.021.110.950.980.982.08%10,746
Jul 30, 20250.961.120.910.960.96-164,136
Jul 29, 20251.041.040.950.960.96-7.25%15,647
Jul 28, 20251.111.161.041.041.04-6.08%31,846
Jul 25, 20251.121.201.101.101.10-0.72%32,372
Jul 24, 20251.151.211.071.111.113.74%233,506
Jul 23, 20251.101.121.041.071.071.23%24,433
Jul 22, 20250.991.120.961.061.066.77%182,459
Jul 21, 20250.841.010.830.990.9918.80%244,709
Jul 18, 20250.860.880.830.830.83-5.83%21,550
Jul 17, 20250.870.890.850.880.881.13%27,494