5 DAY PERFORMANCE
-12.41%
1 MONTH PERFORMANCE
-35.86%
3 MONTH PERFORMANCE
-42.01%
6 MONTH PERFORMANCE
-50.58%
YEAR-TO-DATE PERFORMANCE
-39.52%
1 YEAR PERFORMANCE
-60.92%
Origin Agritech Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $1.28 | $1.27 (-0.78%) | $1.28 | $1.22 | 28,065 | $8.45 M |
| 04/30/2025 | $1.29 | $1.28 (-0.78%) | $1.29 | $1.22 | 30,274 | $8.47 M |
| 04/29/2025 | $1.38 | $1.29 (-6.52%) | $1.38 | $1.22 | 11,281 | $8.54 M |
| 04/28/2025 | $1.45 | $1.37 (-5.52%) | $1.45 | $1.35 | 18,440 | $9.07 M |
| 04/25/2025 | $1.47 | $1.45 (-1.36%) | $1.47 | $1.44 | 9,700 | $9.60 M |
| 04/24/2025 | $1.46 | $1.43 (-2.05%) | $1.48 | $1.40 | 22,113 | $9.46 M |
| 04/23/2025 | $1.39 | $1.48 (6.47%) | $1.50 | $1.39 | 18,642 | $9.79 M |
| 04/22/2025 | $1.29 | $1.38 (6.98%) | $1.38 | $1.28 | 3,911 | $9.13 M |
| 04/21/2025 | $1.40 | $1.33 (-5%) | $1.40 | $1.31 | 33,900 | $8.80 M |
| 04/17/2025 | $1.36 | $1.40 (2.94%) | $1.42 | $1.27 | 29,400 | $9.26 M |
| 04/16/2025 | $1.41 | $1.29 (-8.51%) | $1.41 | $1.22 | 32,440 | $8.54 M |
| 04/15/2025 | $1.49 | $1.40 (-6.04%) | $1.49 | $1.35 | 71,342 | $9.26 M |
| 04/14/2025 | $1.57 | $1.49 (-5.1%) | $1.57 | $1.44 | 48,200 | $9.86 M |
| 04/11/2025 | $1.53 | $1.44 (-5.88%) | $1.64 | $1.43 | 76,944 | $9.53 M |
| 04/10/2025 | $1.58 | $1.52 (-3.8%) | $1.64 | $1.51 | 29,850 | $10.06 M |
| 04/09/2025 | $1.58 | $1.63 (3.16%) | $1.72 | $1.52 | 105,067 | $10.79 M |
| 04/08/2025 | $1.62 | $1.56 (-3.7%) | $1.88 | $1.55 | 200,000 | $10.32 M |
| 04/07/2025 | $1.80 | $1.65 (-8.33%) | $1.87 | $1.57 | 403,000 | $10.92 M |
| 04/04/2025 | $1.95 | $1.81 (-7.18%) | $1.95 | $1.80 | 41,331 | $11.98 M |
| 04/03/2025 | $1.91 | $1.91 (0%) | $2.06 | $1.91 | 30,011 | $12.64 M |
| 04/02/2025 | $2.06 | $1.95 (-5.34%) | $2.06 | $1.90 | 16,636 | $12.90 M |
| 04/01/2025 | $1.91 | $1.98 (3.66%) | $2.09 | $1.91 | 16,546 | $13.10 M |
| 03/31/2025 | $1.93 | $1.95 (1.04%) | $2.16 | $1.91 | 38,900 | $12.90 M |
| 03/28/2025 | $1.91 | $1.90 (-0.52%) | $2.08 | $1.90 | 59,000 | $12.57 M |
| 03/27/2025 | $2.16 | $2.02 (-6.48%) | $2.21 | $1.97 | 116,300 | $13.37 M |
| 03/26/2025 | $1.93 | $2.18 (12.95%) | $2.30 | $1.91 | 754,876 | $14.43 M |
| 03/25/2025 | $2.07 | $1.97 (-4.83%) | $2.07 | $1.97 | 14,518 | $13.04 M |
| 03/24/2025 | $1.89 | $2.02 (6.88%) | $2.25 | $1.86 | 171,600 | $13.37 M |
| 03/21/2025 | $1.91 | $1.91 (0%) | $1.97 | $1.86 | 12,312 | $12.64 M |
| 03/20/2025 | $1.90 | $1.85 (-2.63%) | $1.95 | $1.85 | 11,000 | $12.24 M |
| 03/19/2025 | $1.94 | $1.90 (-2.06%) | $1.94 | $1.85 | 7,770 | $12.57 M |
| 03/18/2025 | $1.90 | $1.90 (0%) | $1.99 | $1.88 | 6,300 | $12.57 M |
| 03/17/2025 | $1.84 | $1.96 (6.52%) | $1.98 | $1.84 | 28,300 | $12.97 M |
| 03/14/2025 | $1.95 | $1.90 (-2.56%) | $1.99 | $1.89 | 10,200 | $12.01 M |
| 03/13/2025 | $1.97 | $1.87 (-5.08%) | $1.97 | $1.86 | 7,900 | $11.82 M |
| 03/12/2025 | $1.87 | $1.86 (-0.53%) | $1.98 | $1.86 | 9,446 | $11.76 M |
| 03/11/2025 | $1.91 | $1.89 (-1.05%) | $1.94 | $1.88 | 40,900 | $11.95 M |
| 03/10/2025 | $1.90 | $1.91 (0.53%) | $1.98 | $1.89 | 12,446 | $12.07 M |
| 03/07/2025 | $1.99 | $1.99 (0%) | $2.00 | $1.89 | 10,100 | $12.58 M |
| 03/06/2025 | $1.87 | $1.99 (6.42%) | $1.99 | $1.87 | 2,100 | $12.58 M |
| 03/05/2025 | $1.93 | $1.95 (1.04%) | $2.00 | $1.87 | 23,034 | $12.33 M |
| 03/04/2025 | $1.94 | $1.86 (-4.12%) | $1.94 | $1.85 | 27,208 | $11.76 M |
| 03/03/2025 | $1.99 | $1.93 (-3.02%) | $2.06 | $1.84 | 39,400 | $12.20 M |
| 02/28/2025 | $1.98 | $1.98 (0%) | $2.03 | $1.93 | 25,200 | $12.52 M |
| 02/27/2025 | $2.10 | $1.95 (-7.14%) | $2.10 | $1.95 | 14,400 | $12.33 M |
| 02/26/2025 | $2.10 | $2.01 (-4.29%) | $2.10 | $2.01 | 18,172 | $12.71 M |
| 02/25/2025 | $2.03 | $2.11 (3.94%) | $2.18 | $2.00 | 32,945 | $13.34 M |
| 02/24/2025 | $2.07 | $2.02 (-2.42%) | $2.24 | $2.00 | 46,400 | $12.77 M |
| 02/21/2025 | $2.06 | $2.02 (-1.94%) | $2.07 | $1.92 | 44,200 | $12.77 M |
| 02/20/2025 | $2.11 | $2.04 (-3.32%) | $2.11 | $1.92 | 56,200 | $12.90 M |
| 02/19/2025 | $2.21 | $2.10 (-4.98%) | $2.21 | $2.09 | 22,149 | $13.27 M |
| 02/18/2025 | $2.08 | $2.08 (0%) | $2.16 | $2.08 | 20,649 | $13.15 M |
| 02/14/2025 | $2.21 | $2.11 (-4.52%) | $2.21 | $2.08 | 44,000 | $13.34 M |
| 02/13/2025 | $2.17 | $2.15 (-0.92%) | $2.19 | $2.10 | 29,900 | $13.59 M |
| 02/12/2025 | $2.30 | $2.14 (-6.96%) | $2.37 | $2.08 | 60,682 | $13.53 M |
| 02/11/2025 | $2.70 | $2.39 (-11.48%) | $2.70 | $2.26 | 110,900 | $15.11 M |
| 02/10/2025 | $2.48 | $2.61 (5.24%) | $2.65 | $2.40 | 92,300 | $16.50 M |
| 02/07/2025 | $2.39 | $2.36 (-1.26%) | $2.40 | $2.26 | 14,510 | $14.92 M |
| 02/06/2025 | $2.36 | $2.33 (-1.27%) | $2.40 | $2.23 | 17,400 | $14.73 M |
| 02/05/2025 | $2.55 | $2.35 (-7.84%) | $2.55 | $2.30 | 19,100 | $14.85 M |
| 02/04/2025 | $2.48 | $2.41 (-2.82%) | $2.48 | $2.32 | 17,537 | $15.23 M |
| 02/03/2025 | $2.15 | $2.44 (13.49%) | $2.61 | $2.15 | 110,722 | $15.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
