Advertisement
Advertisement
U.S. markets open in 7 hours 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Origin Agritech Limited (SEED)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
10.56+0.69 (+6.99%)
At close: 04:00PM EST
10.50 -0.06 (-0.57%)
After hours: 06:51PM EST
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20229.7810.809.7010.5610.5633,100
Nov 29, 202210.0110.169.679.879.8715,200
Nov 28, 20229.5010.209.5010.1910.1923,900
Nov 25, 20229.639.799.459.569.569,100
Nov 23, 20229.929.939.499.719.7110,100
Nov 22, 20229.949.949.649.809.809,600
Nov 21, 202210.1410.149.199.799.7951,600
Nov 18, 202210.2410.4010.0210.0510.0517,000
Nov 17, 202210.1410.199.9010.1510.1510,400
Nov 16, 202210.0610.489.9210.1610.1636,100
Nov 15, 20229.6210.109.409.919.9143,800
Nov 14, 20229.359.699.079.229.2220,800
Nov 11, 20229.219.509.159.219.2117,400
Nov 10, 20229.299.489.059.149.1426,500
Nov 09, 20228.889.198.808.938.9311,500
Nov 08, 20229.269.388.819.009.0036,800
Nov 07, 20229.269.369.109.149.1411,900
Nov 04, 20229.409.869.319.319.3142,600
Nov 03, 20229.369.799.259.309.309,100
Nov 02, 20229.7810.099.119.409.4047,600
Nov 01, 202210.6510.659.789.789.7872,900
Oct 31, 202210.5510.6810.1410.1410.1415,800
Oct 28, 202210.6510.6510.2310.3110.3111,900
Oct 27, 202210.3210.8810.2810.6310.6332,800
Oct 26, 202210.4010.7810.0610.1710.1758,800
Oct 25, 202210.9011.3010.3810.4510.4515,800
Oct 24, 202211.2111.2110.5910.8410.8462,600
Oct 21, 202210.9811.4910.7111.3611.3615,800
Oct 20, 202211.5511.7010.7110.7510.7526,400
Oct 19, 202211.5011.8411.0611.6511.6580,800
Oct 18, 202211.5011.7711.0411.7211.72108,000
Oct 17, 202210.8011.4810.6211.3511.3549,600
Oct 14, 202210.8911.0410.5110.8010.8050,100
Oct 13, 20229.6911.309.4210.9110.91176,900
Oct 12, 20229.379.959.259.899.8913,300
Oct 11, 20229.809.969.289.359.3517,000
Oct 10, 20229.5810.029.5210.0010.0025,900
Oct 07, 20229.8510.059.539.659.6516,300
Oct 06, 20229.2710.139.279.869.8627,600
Oct 05, 20229.589.649.239.499.4913,500
Oct 04, 20229.689.819.319.819.8140,500
Oct 03, 20228.609.828.518.958.9591,600
Sep 30, 20228.598.808.358.668.6633,400
Sep 29, 20228.808.808.308.328.3239,300
Sep 28, 20228.729.248.509.029.0287,700
Sep 27, 20229.029.128.638.708.7058,700
Sep 26, 20228.659.198.529.109.1042,300
Sep 23, 20229.629.628.178.798.79121,900
Sep 22, 202210.3010.309.509.559.5521,200
Sep 21, 20229.9310.449.7110.0110.0122,900
Sep 20, 202210.5810.589.909.969.9618,500
Sep 19, 202210.5711.1710.5410.5710.5734,600
Sep 16, 20229.6410.699.5010.6710.6766,200
Sep 15, 20229.9010.009.729.799.797,500
Sep 14, 20229.8410.019.569.909.9035,800
Sep 13, 20229.9110.059.679.779.7728,400
Sep 12, 202210.2710.3610.0210.2910.2935,900
Sep 09, 202210.3010.4710.1010.2710.2746,500
Sep 08, 202210.0110.279.9110.1910.1922,000
Sep 07, 20229.5710.089.579.999.9922,100
Sep 06, 20229.689.799.109.619.6149,200
Sep 02, 20229.469.689.299.509.5083,900
Sep 01, 20229.739.739.069.159.1553,200
Aug 31, 20229.819.959.589.769.7637,000
Aug 30, 202210.2410.249.759.759.7526,800
Aug 29, 20229.4710.379.4510.2410.24106,400
Aug 26, 202210.1710.319.539.749.7461,500
Aug 25, 202210.6310.639.6510.0610.06131,500
Aug 24, 20229.6610.379.5110.2810.2842,600
Aug 23, 20229.329.859.119.539.5376,800
Aug 22, 20229.319.599.059.389.3841,100
Aug 19, 202210.4010.409.159.459.4599,400
Aug 18, 202210.6010.6310.1910.2710.2758,600
Aug 17, 202211.2111.4210.5110.6110.6150,500
Aug 16, 202211.6311.7110.8011.0311.0348,900
Aug 15, 202211.6611.7411.2511.5111.5137,100
Aug 12, 202211.7811.8411.3511.6811.6843,200
Aug 11, 202211.5012.2511.2011.6511.65193,800
Aug 10, 202211.5011.5011.0111.4211.4255,900
Aug 09, 202211.0411.4510.7611.3111.3152,500
Aug 08, 202211.5811.7310.8311.2111.2147,500
Aug 05, 202210.9511.5210.8211.4111.4171,700
Aug 04, 202211.2111.3910.7811.2011.2069,700
Aug 03, 202210.6111.4710.5611.0911.09221,700
Aug 02, 202210.3310.8010.0210.4710.47112,600
Aug 01, 202210.9511.1810.3810.3810.38101,900
Jul 29, 202211.0911.3010.7511.1911.1959,100
Jul 28, 202210.1811.0710.1811.0411.0486,800
Jul 27, 202210.7611.4010.0810.1810.18301,600
Jul 26, 20229.8510.349.5010.0810.0899,200
Jul 25, 20229.6610.179.219.839.8385,900
Jul 22, 20229.759.759.039.589.5890,100
Jul 21, 20229.209.848.969.759.75138,900
Jul 20, 20228.749.408.609.219.21115,000
Jul 19, 20228.848.908.608.608.6038,300
Jul 18, 20229.199.448.708.878.8780,800
Jul 15, 20228.179.207.939.109.10174,700
Jul 14, 20227.988.217.918.038.0315,500
Jul 13, 20227.908.307.908.008.0030,800
Jul 12, 20228.148.277.938.088.0830,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement