Skip to main content
Origin Agritech Limited (SEED)
NASDAQ: SEED · Real-Time Price · USD
1.010
0.00 (0.00%)
Jun 29, 2026, 9:40 AM EDT - Market open

Origin Agritech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.001.010.981.011.01-2,220
Jun 25, 20260.991.030.961.011.01-59,683
Jun 24, 20260.991.030.991.011.012.02%21,784
Jun 23, 20261.041.060.990.990.99-2.95%7,097
Jun 22, 20260.991.050.991.021.023.37%27,292
Jun 18, 20260.980.990.980.990.990.61%8,550
Jun 17, 20260.970.990.970.980.981.16%16,811
Jun 16, 20260.980.980.970.970.97-2.01%9,520
Jun 15, 20261.021.030.980.990.99-1.05%8,636
Jun 12, 20260.981.050.981.001.002.56%63,221
Jun 11, 20261.001.000.960.980.98-2.50%27,553
Jun 10, 20260.981.070.961.001.004.13%117,975
Jun 9, 20261.011.010.960.960.960.06%39,916
Jun 8, 20261.011.070.950.960.96-4.03%26,495
Jun 5, 20261.091.090.991.001.00-4.76%42,178
Jun 4, 20261.091.101.051.051.05-3.67%35,635
Jun 3, 20261.101.111.091.091.09-3.54%33,064
Jun 2, 20261.121.131.111.131.130.89%13,209
Jun 1, 20261.101.131.091.121.12-0.88%55,719
May 29, 20261.091.161.091.131.13-14,464
May 28, 20261.121.151.111.131.13-0.88%6,679
May 27, 20261.131.151.111.141.141.79%16,225
May 26, 20261.141.151.091.121.12-33,814
May 22, 20261.131.151.111.121.12-0.88%13,699
May 21, 20261.131.161.111.131.13-11,050
May 20, 20261.121.141.121.131.13-10,063
May 19, 20261.131.211.121.131.13-0.88%4,963
May 18, 20261.201.201.131.141.14-2.56%11,195
May 15, 20261.201.251.171.171.17-0.85%39,278
May 14, 20261.161.211.161.181.182.61%36,812
May 13, 20261.151.191.141.151.152.68%11,382
May 12, 20261.151.181.121.121.12-0.88%10,408
May 11, 20261.101.151.101.131.13-13,025
May 8, 20261.101.161.101.131.13-0.88%16,369
May 7, 20261.171.181.121.141.14-2.56%73,423
May 6, 20261.181.201.161.171.17-0.85%24,895
May 5, 20261.211.231.171.181.18-4.07%12,364
May 4, 20261.211.281.211.231.235.13%22,348
May 1, 20261.231.231.141.171.171.74%18,731
Apr 30, 20261.161.211.151.151.15-2.54%8,167
Apr 29, 20261.201.211.141.181.18-24,308
Apr 28, 20261.181.221.161.181.18-0.84%13,401
Apr 27, 20261.281.291.191.191.19-9.16%42,758
Apr 24, 20261.371.401.251.311.31-4.38%27,522
Apr 23, 20261.331.401.321.371.371.48%23,202
Apr 22, 20261.321.391.321.351.350.75%8,395
Apr 21, 20261.351.351.301.341.340.75%16,577
Apr 20, 20261.261.361.261.331.333.91%16,595
Apr 17, 20261.271.351.251.281.280.79%27,820
Apr 16, 20261.291.311.251.271.27-2.31%5,764
Apr 15, 20261.281.331.241.301.300.78%11,045
Apr 14, 20261.291.321.271.291.292.38%18,565
Apr 13, 20261.271.311.261.261.260.80%15,298
Apr 10, 20261.291.451.231.251.25-4.58%46,087
Apr 9, 20261.381.381.261.311.31-2.96%23,054
Apr 8, 20261.331.401.231.351.351.50%31,949
Apr 7, 20261.231.361.161.331.339.92%97,095
Apr 6, 20261.281.351.211.211.21-0.82%28,319
Apr 2, 20261.211.311.211.221.22-0.81%25,141
Apr 1, 20261.251.271.081.231.23-4.65%81,114
Mar 31, 20261.311.311.251.291.290.78%40,599
Mar 30, 20261.451.451.261.281.28-11.72%95,376
Mar 27, 20261.221.551.221.451.4516.94%356,158
Mar 26, 20261.301.301.191.241.24-1.59%26,752
Mar 25, 20261.311.341.231.261.261.61%89,819
Mar 24, 20261.091.281.091.241.249.73%95,824
Mar 23, 20261.121.131.051.131.133.67%33,025
Mar 20, 20261.091.131.061.091.09-23,915
Mar 19, 20261.111.111.051.091.09-1.80%87,441
Mar 18, 20261.221.231.091.111.11-9.76%85,066
Mar 17, 20261.271.321.211.231.23-4.65%44,181
Mar 16, 20261.271.381.261.291.290.78%67,510
Mar 13, 20261.331.401.261.281.28-11.11%165,687
Mar 12, 20261.331.491.221.441.4412.50%618,409
Mar 11, 20261.181.331.181.281.2811.30%343,913
Mar 10, 20261.301.431.151.151.150.88%1,324,391
Mar 9, 20261.091.351.041.141.149.62%1,558,168
Mar 6, 20261.041.091.031.041.04-11,032
Mar 5, 20261.051.081.021.041.04-0.95%12,834
Mar 4, 20261.021.131.021.051.052.94%13,723
Mar 3, 20261.101.101.021.021.02-2.86%8,354
Mar 2, 20261.031.121.031.051.05-0.94%11,749
Feb 27, 20261.051.071.021.061.062.91%16,130
Feb 26, 20261.081.111.021.031.03-4.63%32,415
Feb 25, 20261.161.181.071.081.08-6.09%42,356
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%2,759
Feb 19, 20261.151.161.091.111.11-5.93%12,166
Feb 18, 20261.121.191.121.181.186.31%13,180
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%39,521
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%50,196
Feb 4, 20261.201.251.191.211.21-0.82%10,266
Feb 3, 20261.221.241.171.221.221.67%21,034