Skip to main content
Origin Agritech Limited (SEED)
NASDAQ: SEED · Real-Time Price · USD
1.140
+0.100 (9.62%)
At close: Mar 9, 2026, 4:00 PM EDT
1.190
+0.050 (4.39%)
After-hours: Mar 9, 2026, 5:07 PM EDT

Origin Agritech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.091.321.091.16-11.54%480,465
Mar 6, 20261.041.091.031.041.04-11,032
Mar 5, 20261.051.081.021.041.04-0.95%12,833
Mar 4, 20261.021.131.021.051.052.94%13,716
Mar 3, 20261.101.101.021.021.02-2.86%8,354
Mar 2, 20261.031.121.031.051.05-0.94%11,748
Feb 27, 20261.051.071.021.061.062.91%16,130
Feb 26, 20261.081.111.021.031.03-4.63%32,159
Feb 25, 20261.161.181.071.081.08-6.09%41,920
Feb 24, 20261.101.171.101.151.155.50%14,073
Feb 23, 20261.061.111.061.091.090.93%5,701
Feb 20, 20261.131.151.081.081.08-2.70%2,758
Feb 19, 20261.151.161.091.111.11-5.93%12,158
Feb 18, 20261.121.191.121.181.186.31%13,179
Feb 17, 20261.101.131.071.111.114.72%14,022
Feb 13, 20261.021.091.021.061.064.95%16,584
Feb 12, 20261.051.091.011.011.01-9.01%13,866
Feb 11, 20261.151.201.111.111.11-2.63%26,621
Feb 10, 20261.121.261.121.141.143.64%39,451
Feb 9, 20261.081.111.061.101.100.92%28,380
Feb 6, 20261.101.161.091.091.09-0.91%16,317
Feb 5, 20261.221.271.101.101.10-9.09%44,151
Feb 4, 20261.201.251.191.211.21-0.82%10,266
Feb 3, 20261.221.241.171.221.221.67%21,034
Feb 2, 20261.281.281.201.201.20-7.69%49,973
Jan 30, 20261.271.361.231.301.304.84%142,526
Jan 29, 20261.251.251.221.241.24-2.36%10,978
Jan 28, 20261.241.271.241.271.270.79%8,765
Jan 27, 20261.221.281.221.261.26-15,013
Jan 26, 20261.301.301.221.261.26-3.08%22,331
Jan 23, 20261.291.341.281.301.30-20,288
Jan 22, 20261.251.321.251.301.30-0.76%19,482
Jan 21, 20261.311.341.251.311.31-1.50%12,841
Jan 20, 20261.311.381.281.331.330.76%48,312
Jan 16, 20261.251.351.251.321.32-32,607
Jan 15, 20261.181.321.181.321.3210.92%38,829
Jan 14, 20261.121.191.121.191.191.71%20,808
Jan 13, 20261.191.191.151.171.17-9,679
Jan 12, 20261.191.191.131.171.170.86%15,190
Jan 9, 20261.131.201.131.161.161.75%5,367
Jan 8, 20261.131.151.081.141.141.79%21,910
Jan 7, 20261.091.121.081.121.120.90%12,093
Jan 6, 20261.141.161.111.111.11-5.93%14,432
Jan 5, 20261.181.181.161.181.181.72%11,064
Jan 2, 20261.111.181.101.161.164.50%15,712
Dec 31, 20251.101.131.101.111.110.91%34,872
Dec 30, 20251.141.211.101.101.10-6.78%57,105
Dec 29, 20251.181.221.101.181.18-71,183
Dec 26, 20251.221.231.121.181.18-3.28%52,329
Dec 24, 20251.281.281.201.221.22-3.94%29,837
Dec 23, 20251.271.291.251.271.27-0.78%14,991
Dec 22, 20251.311.331.271.281.280.79%26,828
Dec 19, 20251.311.311.271.271.27-1.17%13,778
Dec 18, 20251.381.381.271.291.29-4.10%25,997
Dec 17, 20251.341.371.311.341.34-2.19%7,603
Dec 16, 20251.251.371.251.371.376.20%10,858
Dec 15, 20251.381.421.281.291.29-10.42%73,648
Dec 12, 20251.501.531.441.441.44-4.00%30,469
Dec 11, 20251.531.701.501.501.50-7.12%76,201
Dec 10, 20251.651.691.551.621.62-5.00%25,234
Dec 9, 20251.511.731.511.701.708.97%146,899
Dec 8, 20251.371.641.351.561.5611.83%183,180
Dec 5, 20251.441.441.361.401.40-1.06%8,814
Dec 4, 20251.381.431.381.411.41-0.70%19,632
Dec 3, 20251.261.431.251.421.429.23%19,447
Dec 2, 20251.401.401.291.301.30-3.70%32,442
Dec 1, 20251.391.391.351.351.35-3.57%4,491
Nov 28, 20251.441.461.401.401.40-1.41%10,092
Nov 26, 20251.291.461.291.421.428.40%36,950
Nov 25, 20251.221.321.221.311.316.50%15,208
Nov 24, 20251.181.291.161.231.236.03%37,006
Nov 21, 20251.151.181.061.161.16-0.85%33,265
Nov 20, 20251.211.241.161.171.17-4.88%43,520
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