U.S. markets open in 5 hours 45 minutes

Origin Agritech Limited (SEED)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.93+0.13 (+1.33%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 20209.7010.019.709.939.9323,700
Nov 23, 20209.9210.049.719.809.8047,500
Nov 20, 20209.829.989.659.979.9737,000
Nov 19, 20209.5110.009.429.969.9640,400
Nov 18, 202010.1010.149.519.599.5928,500
Nov 17, 202010.1310.199.819.989.9834,400
Nov 16, 20209.9210.319.9010.1810.1866,600
Nov 13, 20209.639.959.319.859.8533,500
Nov 12, 20209.429.889.059.469.4627,400
Nov 11, 20209.669.959.219.609.6018,600
Nov 10, 20209.909.949.529.539.5315,900
Nov 09, 202010.0210.029.619.909.907,500
Nov 06, 20209.8510.009.679.709.7013,700
Nov 05, 202010.1210.159.9410.1210.1215,400
Nov 04, 20209.7410.089.4510.0810.0834,300
Nov 03, 20209.429.929.409.709.7050,300
Nov 02, 20208.809.198.449.089.0810,300
Oct 30, 20209.109.168.688.818.8114,500
Oct 29, 20209.309.499.039.039.0313,100
Oct 28, 20209.259.769.129.519.5119,200
Oct 27, 20209.299.509.149.509.506,500
Oct 26, 20209.509.579.259.389.3810,500
Oct 23, 20209.409.659.079.599.5936,100
Oct 22, 20209.519.769.209.579.5725,600
Oct 21, 20209.9410.009.419.649.6420,500
Oct 20, 202010.2010.209.619.769.7623,600
Oct 19, 20209.8910.199.7310.0510.0530,200
Oct 16, 20209.9210.109.359.869.8696,400
Oct 15, 20209.559.959.559.939.9313,400
Oct 14, 202010.0410.049.579.639.6320,000
Oct 13, 202010.2110.279.9110.0410.0437,500
Oct 12, 202010.8010.8010.1610.4010.4047,800
Oct 09, 202010.6010.6010.1010.4310.4359,900
Oct 08, 20209.9310.609.9310.6010.6090,900
Oct 07, 202010.1210.249.9010.1410.1422,700
Oct 06, 202010.0110.229.819.989.9817,400
Oct 05, 20209.5310.259.5310.0010.0030,200
Oct 02, 20209.149.859.149.709.7036,400
Oct 01, 20209.729.789.459.759.7527,100
Sep 30, 20209.6810.199.019.409.4022,400
Sep 29, 202010.0510.299.349.689.6835,300
Sep 28, 20209.8210.379.8210.0510.0533,500
Sep 25, 202010.0210.109.649.849.8423,500
Sep 24, 20209.499.968.549.909.9026,900
Sep 23, 202010.1710.209.439.819.8151,200
Sep 22, 202010.5210.8010.0610.4010.4095,400
Sep 21, 20209.0910.868.6910.7010.70172,900
Sep 18, 20207.829.687.319.689.68196,900
Sep 17, 20208.008.007.707.817.8128,400
Sep 16, 20208.018.247.887.977.9724,400
Sep 15, 20208.378.578.098.108.1013,400
Sep 14, 20208.018.487.748.308.3031,700
Sep 11, 20208.068.407.787.977.9733,900
Sep 10, 20208.198.207.928.088.0815,300
Sep 09, 20208.308.537.848.138.1320,600
Sep 08, 20207.728.607.728.298.2925,600
Sep 04, 20208.558.797.637.947.9439,400
Sep 03, 20208.968.978.568.568.5619,900
Sep 02, 20208.879.078.738.898.8928,700
Sep 01, 20208.849.308.658.998.9938,000
Aug 31, 20208.999.198.828.988.9810,100
Aug 28, 20208.659.168.639.139.1316,600
Aug 27, 20208.568.908.558.678.6725,600
Aug 26, 20209.029.498.658.808.8084,800
Aug 25, 20208.809.088.538.988.9823,700
Aug 24, 20209.8710.078.658.958.9575,300
Aug 21, 20209.3010.449.3010.0010.00100,900
Aug 20, 20209.9810.079.009.189.18116,000
Aug 19, 202010.5010.6510.0110.1710.1730,200
Aug 18, 202010.4510.8310.1610.5710.5721,900
Aug 17, 202010.6210.6610.0310.4610.4645,500
Aug 14, 202011.2911.2910.6010.7010.7053,500
Aug 13, 202011.6111.7410.9411.3011.3058,000
Aug 12, 202011.3411.9511.2111.4511.4556,700
Aug 11, 202010.8012.2210.6111.4911.49245,300
Aug 10, 202010.3910.909.6310.6210.6286,200
Aug 07, 202010.6010.609.9210.2310.2381,100
Aug 06, 202011.1611.1610.2710.5610.5666,200
Aug 05, 202011.7111.7610.7510.9110.9192,400
Aug 04, 202011.9611.9611.5011.7811.7847,800
Aug 03, 202012.2612.4211.6611.9011.9084,700
Jul 31, 202013.4613.5011.8112.5912.59215,300
Jul 30, 202012.5212.5211.2011.6511.65103,100
Jul 29, 202012.6213.5012.3112.4912.4960,500
Jul 28, 202012.8514.1912.5612.7212.72211,800
Jul 27, 202011.3913.7510.6213.0413.04724,700
Jul 24, 20209.8210.449.6110.1110.1161,100
Jul 23, 202010.6311.269.909.989.9876,000
Jul 22, 202011.5811.6810.7510.8410.84119,800
Jul 21, 202012.2913.2411.3911.7211.72215,400
Jul 20, 202011.8112.5511.3412.0512.05112,600
Jul 17, 202011.7512.6711.5912.1012.10168,300
Jul 16, 20209.9112.409.7711.7911.79311,300
Jul 15, 202010.2912.239.5210.4610.46824,700
Jul 14, 20209.309.668.659.159.15134,500
Jul 13, 20209.749.989.249.409.40109,200
Jul 10, 20209.609.879.159.659.6578,000
Jul 09, 20209.6110.209.439.569.56133,800
Jul 08, 202010.0410.339.289.659.65155,300
Jul 07, 20208.6010.398.6010.1010.10502,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...