-
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 |