• SPX
  • $5,728.80
  • 0.41 %
  • $23.35
  • DJI
  • $42,052.19
  • 0.69 %
  • $288.73
  • N225
  • $38,053.67
  • -2.63 %
  • -$1,027.58
  • FTSE
  • $8,177.15
  • 0.83 %
  • $67.05
  • IXIC
  • $18,239.92
  • 0.8 %
  • $144.77
Origin Agritech Limited (SEED) Charts

Origin Agritech Limited (SEED) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$2.57

-$0

(0%)

Day's range
$2.52
Day's range
$2.69
  • 5 DAY PERFORMANCE

    -2.65%
  • 1 MONTH PERFORMANCE

    -19.94%
  • 3 MONTH PERFORMANCE

    +0.39%
  • 6 MONTH PERFORMANCE

    -19.69%
  • YEAR-TO-DATE PERFORMANCE

    +14.22%
  • 1 YEAR PERFORMANCE

    -7.89%

Origin Agritech Limited Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/01/2024 $2.62 $2.57   (-1.91%) $2.69 $2.52 4,499 $16.25 M
10/31/2024 $2.56 $2.54   (-0.78%) $2.63 $2.51 19,959 $16.06 M
10/30/2024 $2.60 $2.60   (0%) $2.64 $2.57 8,700 $16.43 M
10/29/2024 $2.65 $2.60   (-1.89%) $2.73 $2.55 17,200 $16.43 M
10/28/2024 $2.66 $2.64   (-0.75%) $2.82 $2.60 12,894 $16.69 M
10/25/2024 $2.78 $2.66   (-4.32%) $2.96 $2.65 50,195 $16.81 M
10/24/2024 $2.95 $2.84   (-3.73%) $2.95 $2.71 42,501 $17.95 M
10/23/2024 $3.05 $2.91   (-4.59%) $3.05 $2.87 32,840 $18.39 M
10/22/2024 $2.86 $3.06   (6.99%) $3.10 $2.86 20,861 $19.34 M
10/21/2024 $3.04 $2.86   (-5.92%) $3.11 $2.82 35,713 $18.08 M
10/18/2024 $3.02 $2.89   (-4.3%) $3.02 $2.88 8,500 $18.27 M
10/17/2024 $3.10 $2.93   (-5.48%) $3.10 $2.90 17,100 $18.52 M
10/16/2024 $2.94 $3.12   (6.12%) $3.12 $2.87 25,300 $19.72 M
10/15/2024 $2.93 $2.97   (1.37%) $3.00 $2.93 3,785 $18.77 M
10/14/2024 $3.17 $2.99   (-5.68%) $3.17 $2.95 11,900 $18.90 M
10/11/2024 $3.16 $3.18   (0.63%) $3.19 $2.89 30,100 $20.10 M
10/10/2024 $2.98 $3.01   (1.01%) $3.01 $2.87 11,319 $19.03 M
10/09/2024 $3.04 $2.84   (-6.58%) $3.04 $2.80 13,046 $17.95 M
10/08/2024 $3.08 $2.93   (-4.87%) $3.18 $2.82 65,422 $18.52 M
10/07/2024 $3.16 $3.21   (1.58%) $3.23 $3.11 53,000 $20.29 M
10/04/2024 $3.23 $3.09   (-4.33%) $3.23 $3.07 15,800 $19.53 M
10/03/2024 $3.18 $3.13   (-1.57%) $3.24 $3.04 12,190 $19.79 M
10/02/2024 $3.22 $3.21   (-0.31%) $3.29 $3.04 35,708 $20.29 M
10/01/2024 $3.07 $3.22   (4.89%) $3.23 $2.85 59,607 $20.35 M
09/30/2024 $3.31 $3.04   (-8.16%) $3.52 $2.93 60,800 $19.22 M
09/27/2024 $3.25 $3.31   (1.85%) $3.59 $3.18 75,445 $20.92 M
09/26/2024 $3.05 $3.06   (0.33%) $3.25 $3.04 30,000 $19.34 M
09/25/2024 $2.65 $3.03   (14.34%) $3.04 $2.65 33,615 $19.15 M
09/24/2024 $2.73 $2.69   (-1.47%) $2.73 $2.53 33,800 $17.00 M
09/23/2024 $2.78 $2.67   (-3.96%) $2.85 $2.67 19,133 $16.88 M
09/20/2024 $2.65 $2.72   (2.64%) $2.80 $2.65 8,300 $17.19 M
09/19/2024 $2.69 $2.70   (0.37%) $2.70 $2.58 11,414 $17.07 M
09/18/2024 $2.60 $2.63   (1.15%) $2.71 $2.56 3,429 $16.62 M
09/17/2024 $2.72 $2.64   (-2.94%) $2.72 $2.62 17,032 $16.69 M
09/16/2024 $2.74 $2.69   (-1.82%) $2.74 $2.55 24,909 $17.00 M
09/13/2024 $2.55 $2.49   (-2.35%) $2.60 $2.47 62,300 $15.74 M
09/12/2024 $2.47 $2.57   (4.05%) $2.73 $2.46 29,825 $16.25 M
09/11/2024 $2.48 $2.46   (-0.81%) $2.53 $2.40 15,600 $15.55 M
09/10/2024 $2.42 $2.47   (2.07%) $2.65 $2.42 38,100 $15.61 M
09/09/2024 $2.56 $2.41   (-5.86%) $2.56 $2.40 8,300 $15.23 M
09/06/2024 $2.52 $2.49   (-1.19%) $2.63 $2.35 26,725 $15.74 M
09/05/2024 $2.60 $2.56   (-1.54%) $2.67 $2.41 49,700 $16.18 M
09/04/2024 $2.63 $2.63   (0%) $2.67 $2.60 10,139 $16.62 M
09/03/2024 $2.60 $2.60   (0%) $2.73 $2.60 31,132 $16.43 M
08/30/2024 $2.71 $2.64   (-2.58%) $2.80 $2.63 14,200 $16.69 M
08/29/2024 $2.79 $2.70   (-3.23%) $2.99 $2.58 27,844 $17.07 M
08/28/2024 $2.89 $2.77   (-4.15%) $2.89 $2.70 48,000 $17.51 M
08/27/2024 $2.90 $2.94   (1.38%) $3.00 $2.77 103,200 $18.58 M
08/26/2024 $3.07 $3.05   (-0.65%) $3.14 $2.63 103,377 $19.28 M
08/23/2024 $2.56 $2.98   (16.41%) $3.15 $2.56 471,148 $18.84 M
08/22/2024 $2.50 $2.37   (-5.2%) $2.62 $2.37 9,249 $14.98 M
08/21/2024 $2.32 $2.46   (6.03%) $2.46 $2.28 25,023 $15.55 M
08/20/2024 $2.32 $2.24   (-3.45%) $2.46 $2.12 42,700 $14.16 M
08/19/2024 $2.34 $2.32   (-0.85%) $2.49 $2.30 34,500 $14.66 M
08/16/2024 $2.42 $2.34   (-3.31%) $2.47 $2.30 35,800 $14.79 M
08/15/2024 $2.61 $2.49   (-4.6%) $2.61 $2.35 21,955 $15.74 M
08/14/2024 $2.44 $2.40   (-1.64%) $2.50 $2.34 16,300 $15.17 M
08/13/2024 $2.41 $2.36   (-2.07%) $2.41 $2.33 19,719 $14.92 M
08/12/2024 $2.59 $2.41   (-6.95%) $2.64 $2.41 74,219 $15.23 M
08/09/2024 $2.66 $2.65   (-0.38%) $2.94 $2.65 33,600 $16.75 M
08/08/2024 $2.87 $2.71   (-5.57%) $3.09 $2.71 21,500 $17.13 M
08/07/2024 $2.88 $2.88   (0%) $2.99 $2.76 23,607 $18.20 M
08/06/2024 $2.58 $2.82   (9.3%) $2.87 $2.51 34,625 $17.83 M
08/05/2024 $2.55 $2.50   (-1.96%) $2.68 $2.36 31,426 $15.80 M
08/02/2024 $2.68 $2.56   (-4.48%) $2.78 $2.55 15,200 $16.18 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.