Skip to main content
Origin Agritech Limited (SEED)
NASDAQ: SEED · Real-Time Price · USD
1.180
-0.010 (-0.84%)
At close: Apr 28, 2026, 4:00 PM EDT
1.200
+0.020 (1.69%)
After-hours: Apr 28, 2026, 4:00 PM EDT

Origin Agritech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%7,214
Apr 21, 20261.351.351.301.341.340.75%16,568
Apr 20, 20261.261.361.261.331.333.91%16,595
Apr 17, 20261.271.351.251.281.280.79%27,811
Apr 16, 20261.291.311.251.271.27-2.31%5,739
Apr 15, 20261.281.331.241.301.300.78%11,025
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%96,945
Apr 6, 20261.281.351.211.211.21-0.82%28,308
Apr 2, 20261.211.311.211.221.22-0.81%25,126
Apr 1, 20261.251.271.081.231.23-4.65%81,114
Mar 31, 20261.311.311.251.291.290.78%38,799
Mar 30, 20261.451.451.261.281.28-11.72%94,678
Mar 27, 20261.221.551.221.451.4516.94%348,214
Mar 26, 20261.301.301.191.241.24-1.59%24,950
Mar 25, 20261.311.341.231.261.261.61%89,819
Mar 24, 20261.091.281.091.241.249.73%91,268
Mar 23, 20261.121.131.051.131.133.67%32,425
Mar 20, 20261.091.131.061.091.09-23,855
Mar 19, 20261.111.111.051.091.09-1.80%87,114
Mar 18, 20261.221.231.091.111.11-9.76%84,496
Mar 17, 20261.271.321.211.231.23-4.65%41,617
Mar 16, 20261.271.381.261.291.290.78%67,442
Mar 13, 20261.331.401.261.281.28-11.11%159,601
Mar 12, 20261.331.491.221.441.4412.50%587,472
Mar 11, 20261.181.331.181.281.2811.30%329,439
Mar 10, 20261.301.431.151.151.150.88%1,288,348
Mar 9, 20261.091.351.041.141.149.62%522,413
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