Advertisement
Advertisement
U.S. markets close in 7 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Origin Agritech Limited (SEED)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.7899-0.5701 (-10.64%)
As of 03:52PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20225.60005.60004.68004.78994.789973,343
Jan 26, 20225.44005.70004.94005.36005.360079,800
Jan 25, 20225.23005.51005.05005.32005.320039,700
Jan 24, 20226.10006.23005.00005.23005.2300176,100
Jan 21, 20226.91007.11006.10006.19006.1900112,600
Jan 20, 20227.21007.30006.98007.00007.000025,300
Jan 19, 20227.06007.25006.91007.24007.240025,100
Jan 18, 20227.36007.49006.98007.06007.060028,100
Jan 14, 20227.00007.40006.96007.36007.360032,900
Jan 13, 20227.38007.45007.01007.01007.010014,500
Jan 12, 20227.55007.62007.12007.42007.420037,400
Jan 11, 20226.95007.70006.95007.49007.490058,000
Jan 10, 20226.69007.11006.56006.85006.850012,400
Jan 07, 20227.13007.13006.77006.80006.800015,000
Jan 06, 20226.66007.03006.40006.84006.840039,500
Jan 05, 20227.09007.10006.60006.70006.700019,200
Jan 04, 20227.43007.64006.70007.05007.0500112,600
Jan 03, 20227.16007.30007.06007.23007.230028,300
Dec 31, 20217.47007.77007.11007.17007.170079,300
Dec 30, 20217.50007.72007.40007.40007.400048,200
Dec 29, 20217.95007.95007.38007.50007.500042,600
Dec 28, 20218.24008.60007.80008.00008.000053,200
Dec 27, 20218.61008.79008.07008.32008.320050,300
Dec 23, 20218.38008.67008.15008.49008.490031,900
Dec 22, 20218.45009.00008.07008.20008.200053,000
Dec 21, 20217.82008.59007.78008.47008.470060,700
Dec 20, 20217.74008.00007.51007.62007.620023,700
Dec 17, 20217.20008.04006.86008.04008.040079,400
Dec 16, 20217.72007.96007.25007.25007.250027,600
Dec 15, 20218.00008.03007.19007.70007.700079,300
Dec 14, 20218.13008.55008.02008.06008.060029,900
Dec 13, 20218.36008.50008.01008.30008.300027,200
Dec 10, 20218.76008.76008.33008.46008.460016,800
Dec 09, 20218.88009.27008.40008.63008.630044,900
Dec 08, 20218.66008.99008.30008.70008.700028,000
Dec 07, 20218.50008.72008.32008.64008.640027,500
Dec 06, 20217.69008.46007.27008.17008.1700109,400
Dec 03, 20218.67008.72007.72007.80007.800084,900
Dec 02, 20218.79008.96008.33008.61008.610037,600
Dec 01, 20219.80009.80008.51008.71008.710074,500
Nov 30, 20219.62009.83009.15009.56009.560049,500
Nov 29, 202110.260010.26009.60009.60009.600034,400
Nov 26, 20219.230010.20009.200010.150010.150062,300
Nov 24, 20219.24009.80009.24009.68009.680022,100
Nov 23, 20219.46009.74009.04009.30009.300031,800
Nov 22, 202110.110010.37009.24009.46009.4600142,200
Nov 19, 20219.590010.97009.53009.94009.9400413,600
Nov 18, 202110.150010.35009.27009.63009.630054,600
Nov 17, 202110.150010.35009.800010.110010.110081,000
Nov 16, 202110.350010.37009.790010.210010.210069,200
Nov 15, 20219.800010.35009.520010.350010.3500103,500
Nov 12, 202110.250010.49009.31009.74009.7400438,900
Nov 11, 20219.160010.00009.16009.81009.810069,800
Nov 10, 20219.32009.41009.03009.18009.180029,400
Nov 09, 20219.14009.59009.03009.54009.540038,100
Nov 08, 20218.82009.48008.82009.45009.450058,400
Nov 05, 20219.39009.44008.74008.74008.740032,100
Nov 04, 20219.13009.59009.00009.29009.2900133,600
Nov 03, 20218.88009.17008.76009.17009.170038,100
Nov 02, 20219.09009.15008.65008.92008.920042,100
Nov 01, 20218.53009.20008.51009.20009.200092,900
Oct 29, 20218.48008.74008.30008.42008.420032,500
Oct 28, 20218.41008.83008.34008.65008.650028,700
Oct 27, 20218.44008.52008.01008.35008.3500148,000
Oct 26, 20218.55009.89008.00008.44008.4400890,800
Oct 25, 20218.56008.89008.26008.50008.500071,700
Oct 22, 20219.19009.19008.50008.56008.560068,400
Oct 21, 20219.15009.49009.03009.21009.210072,900
Oct 20, 20219.37009.60009.12009.30009.300037,800
Oct 19, 20219.930010.04009.37009.55009.550041,000
Oct 18, 20219.27009.85009.18009.63009.630047,300
Oct 15, 20219.35009.35009.13009.25009.250020,200
Oct 14, 20219.65009.65009.10009.24009.240044,500
Oct 13, 20219.28009.74009.16009.54009.540042,700
Oct 12, 20219.52009.62009.11009.15009.150054,200
Oct 11, 202110.010010.33009.35009.61009.6100120,900
Oct 08, 20219.000011.70009.000010.030010.0300635,000
Oct 07, 20219.25009.45008.90009.02009.020025,900
Oct 06, 20218.97009.27008.78009.08009.080041,200
Oct 05, 20218.51009.40008.50009.21009.2100112,200
Oct 04, 20218.78008.78008.14008.45008.450039,900
Oct 01, 20218.21008.85008.00008.76008.760080,600
Sep 30, 20218.34008.44008.02008.18008.180031,000
Sep 29, 20218.28008.50007.91008.29008.290079,100
Sep 28, 20218.49008.66008.00008.05008.0500139,900
Sep 27, 20217.97008.83007.85008.74008.7400116,400
Sep 24, 20217.73008.04007.65007.96007.960026,700
Sep 23, 20217.64007.95007.50007.86007.860046,600
Sep 22, 20217.72007.78007.45007.66007.660061,300
Sep 21, 20217.81008.99007.39007.80007.8000472,500
Sep 20, 20218.03008.03007.37007.75007.750066,200
Sep 17, 20217.49008.16007.41008.16008.160067,800
Sep 16, 20217.41007.50007.18007.47007.470038,200
Sep 15, 20217.35007.68007.25007.32007.3200139,900
Sep 14, 20218.07008.25007.15007.34007.3400182,900
Sep 13, 20218.45008.55007.94008.06008.0600168,100
Sep 10, 20218.54008.84008.22008.46008.4600129,200
Sep 09, 20218.73008.93008.40008.50008.5000133,700
Sep 08, 20218.80009.34008.20008.90008.9000360,800
Sep 07, 20218.72008.90008.40008.55008.550077,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement