-
5 DAY PERFORMANCE
-0.65% -
1 MONTH PERFORMANCE
+15.15% -
3 MONTH PERFORMANCE
-34.76% -
6 MONTH PERFORMANCE
-21.04% -
YEAR-TO-DATE PERFORMANCE
+35.11% -
1 YEAR PERFORMANCE
-8.16%
Origin Agritech Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.31 | $3.04 (-8.16%) | $3.52 | $2.93 | 60,773 | $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 |
| 08/01/2024 | $2.81 | $2.78 (-1.07%) | $2.92 | $2.66 | 26,812 | $17.57 M |
| 07/31/2024 | $2.78 | $2.81 (1.08%) | $2.95 | $2.76 | 44,608 | $17.76 M |
| 07/30/2024 | $3.04 | $2.85 (-6.25%) | $3.08 | $2.78 | 30,900 | $18.02 M |
| 07/29/2024 | $3.19 | $2.96 (-7.21%) | $3.19 | $2.94 | 29,200 | $18.71 M |
| 07/26/2024 | $3.20 | $3.09 (-3.44%) | $3.23 | $3.01 | 13,715 | $19.53 M |
| 07/25/2024 | $3.31 | $3.09 (-6.65%) | $3.35 | $3.01 | 35,300 | $19.53 M |
| 07/24/2024 | $3.35 | $3.14 (-6.27%) | $3.58 | $3.10 | 37,502 | $19.85 M |
| 07/23/2024 | $3.57 | $3.37 (-5.6%) | $3.57 | $3.33 | 50,544 | $21.30 M |
| 07/22/2024 | $3.74 | $3.65 (-2.41%) | $3.74 | $3.50 | 19,734 | $23.07 M |
| 07/19/2024 | $3.72 | $3.57 (-4.03%) | $3.78 | $3.48 | 13,347 | $22.57 M |
| 07/18/2024 | $3.60 | $3.79 (5.28%) | $3.82 | $3.55 | 14,299 | $23.96 M |
| 07/17/2024 | $3.64 | $3.62 (-0.55%) | $3.68 | $3.53 | 12,295 | $22.88 M |
| 07/16/2024 | $3.83 | $3.64 (-4.96%) | $3.83 | $3.56 | 16,893 | $23.01 M |
| 07/15/2024 | $3.41 | $3.70 (8.5%) | $3.85 | $3.41 | 65,121 | $23.39 M |
| 07/12/2024 | $4.11 | $3.50 (-14.84%) | $4.11 | $3.37 | 68,678 | $22.12 M |
| 07/11/2024 | $4.01 | $3.98 (-0.75%) | $4.21 | $3.86 | 169,737 | $25.16 M |
| 07/10/2024 | $4.80 | $4.67 (-2.71%) | $4.80 | $4.49 | 10,562 | $29.52 M |
| 07/09/2024 | $4.60 | $4.61 (0.22%) | $4.86 | $4.55 | 5,715 | $29.14 M |
| 07/08/2024 | $4.77 | $4.69 (-1.68%) | $4.82 | $4.50 | 20,671 | $29.65 M |
| 07/05/2024 | $4.61 | $4.88 (5.86%) | $4.88 | $4.61 | 11,687 | $30.85 M |
| 07/03/2024 | $4.84 | $4.71 (-2.69%) | $4.99 | $4.71 | 13,202 | $29.77 M |
| 07/02/2024 | $4.88 | $4.74 (-2.87%) | $4.95 | $4.71 | 5,517 | $29.96 M |
| 07/01/2024 | $4.82 | $4.66 (-3.32%) | $4.86 | $4.64 | 7,935 | $29.46 M |