5 DAY PERFORMANCE
-0.71%
1 MONTH PERFORMANCE
-10.32%
3 MONTH PERFORMANCE
+26.36%
6 MONTH PERFORMANCE
+20.87%
YEAR-TO-DATE PERFORMANCE
-33.81%
1 YEAR PERFORMANCE
-45.28%
Origin Agritech Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.44 | $1.40 (-2.78%) | $1.44 | $1.36 | 8.81 K | $10.08 M |
| 12/04/2025 | $1.38 | $1.41 (2.17%) | $1.43 | $1.38 | 19.63 K | $10.15 M |
| 12/03/2025 | $1.26 | $1.42 (12.7%) | $1.43 | $1.25 | 19.45 K | $10.22 M |
| 12/02/2025 | $1.40 | $1.30 (-7.14%) | $1.40 | $1.29 | 32.44 K | $9.36 M |
| 12/01/2025 | $1.39 | $1.35 (-2.88%) | $1.39 | $1.35 | 4.49 K | $9.72 M |
| 11/28/2025 | $1.44 | $1.40 (-2.78%) | $1.46 | $1.40 | 10.10 K | $10.08 M |
| 11/26/2025 | $1.29 | $1.42 (10.08%) | $1.46 | $1.29 | 37.00 K | $10.22 M |
| 11/25/2025 | $1.22 | $1.31 (7.38%) | $1.32 | $1.22 | 15.21 K | $9.43 M |
| 11/24/2025 | $1.18 | $1.23 (4.24%) | $1.29 | $1.16 | 37.01 K | $8.85 M |
| 11/21/2025 | $1.15 | $1.16 (0.87%) | $1.18 | $1.06 | 33.30 K | $8.35 M |
| 11/20/2025 | $1.21 | $1.17 (-3.31%) | $1.24 | $1.16 | 43.52 K | $8.42 M |
| 11/19/2025 | $1.27 | $1.23 (-3.15%) | $1.27 | $1.21 | 17.38 K | $8.85 M |
| 11/18/2025 | $1.31 | $1.21 (-7.63%) | $1.36 | $1.20 | 187.40 K | $8.71 M |
| 11/17/2025 | $1.35 | $1.37 (1.48%) | $1.49 | $1.35 | 28.90 K | $9.86 M |
| 11/14/2025 | $1.35 | $1.42 (5.19%) | $1.42 | $1.35 | 12.20 K | $10.22 M |
| 11/13/2025 | $1.35 | $1.39 (2.96%) | $1.48 | $1.35 | 38.53 K | $10.01 M |
| 11/12/2025 | $1.35 | $1.41 (4.44%) | $1.43 | $1.33 | 25.20 K | $10.15 M |
| 11/11/2025 | $1.42 | $1.38 (-2.82%) | $1.46 | $1.32 | 81.53 K | $9.93 M |
| 11/10/2025 | $1.46 | $1.41 (-3.42%) | $1.53 | $1.41 | 127.74 K | $10.15 M |
| 11/07/2025 | $1.44 | $1.45 (0.69%) | $1.48 | $1.43 | 84.41 K | $10.44 M |
| 11/06/2025 | $1.51 | $1.48 (-1.99%) | $1.54 | $1.45 | 27.51 K | $10.65 M |
| 11/05/2025 | $1.49 | $1.55 (4.03%) | $1.57 | $1.48 | 39.30 K | $11.16 M |
| 11/04/2025 | $1.55 | $1.53 (-1.29%) | $1.63 | $1.48 | 67.28 K | $11.01 M |
| 11/03/2025 | $1.62 | $1.65 (1.85%) | $1.79 | $1.52 | 256.70 K | $11.88 M |
| 10/31/2025 | $1.65 | $1.69 (2.42%) | $1.74 | $1.65 | 1.37 M | $12.17 M |
| 10/30/2025 | $1.70 | $1.68 (-1.18%) | $1.73 | $1.62 | 104.60 K | $12.09 M |
| 10/29/2025 | $1.86 | $1.77 (-4.84%) | $2.00 | $1.72 | 102.72 K | $12.74 M |
| 10/28/2025 | $2.00 | $1.93 (-3.5%) | $2.00 | $1.80 | 69.99 K | $13.89 M |
| 10/27/2025 | $1.87 | $2.00 (6.95%) | $2.12 | $1.85 | 177.90 K | $14.40 M |
| 10/24/2025 | $1.76 | $1.79 (1.7%) | $2.00 | $1.76 | 321.50 K | $12.89 M |
| 10/23/2025 | $1.77 | $1.79 (1.13%) | $1.89 | $1.73 | 71.92 K | $12.89 M |
| 10/22/2025 | $1.80 | $1.79 (-0.56%) | $1.94 | $1.74 | 186.10 K | $12.89 M |
| 10/21/2025 | $1.96 | $1.94 (-1.02%) | $2.05 | $1.85 | 250.30 K | $13.96 M |
| 10/20/2025 | $1.90 | $1.97 (3.68%) | $2.20 | $1.90 | 390.80 K | $14.18 M |
| 10/17/2025 | $1.85 | $2.00 (8.11%) | $2.22 | $1.85 | 662.30 K | $14.40 M |
| 10/16/2025 | $1.96 | $1.94 (-1.02%) | $2.14 | $1.88 | 1.24 M | $13.96 M |
| 10/15/2025 | $2.35 | $1.96 (-16.6%) | $2.49 | $1.86 | 42.00 M | $14.11 M |
| 10/14/2025 | $1.40 | $1.44 (2.86%) | $1.44 | $1.34 | 15.66 M | $10.37 M |
| 10/13/2025 | $1.36 | $1.44 (5.88%) | $1.48 | $1.36 | 24.30 K | $10.37 M |
| 10/10/2025 | $1.51 | $1.38 (-8.61%) | $1.51 | $1.36 | 27.00 K | $9.93 M |
| 10/09/2025 | $1.46 | $1.44 (-1.37%) | $1.57 | $1.39 | 61.40 K | $10.37 M |
| 10/08/2025 | $1.30 | $1.45 (11.54%) | $1.48 | $1.28 | 49.64 K | $10.44 M |
| 10/07/2025 | $1.50 | $1.33 (-11.33%) | $1.50 | $1.25 | 298.07 K | $9.57 M |
| 10/06/2025 | $1.47 | $1.45 (-1.36%) | $1.58 | $1.43 | 103.04 K | $10.44 M |
| 10/03/2025 | $1.59 | $1.43 (-10.06%) | $1.68 | $1.41 | 308.92 K | $10.29 M |
| 10/02/2025 | $1.35 | $1.57 (16.3%) | $1.62 | $1.35 | 199.29 K | $11.30 M |
| 10/01/2025 | $1.15 | $1.38 (20%) | $1.44 | $1.13 | 565.20 K | $9.93 M |
| 09/30/2025 | $1.19 | $1.21 (1.68%) | $1.25 | $1.08 | 5.13 M | $8.71 M |
| 09/29/2025 | $1.11 | $1.08 (-2.7%) | $1.14 | $1.03 | 58.50 K | $7.77 M |
| 09/26/2025 | $1.14 | $1.12 (-1.75%) | $1.17 | $1.12 | 16.82 K | $7.41 M |
| 09/25/2025 | $1.10 | $1.10 (0%) | $1.15 | $1.10 | 26.85 K | $7.28 M |
| 09/24/2025 | $1.09 | $1.11 (1.83%) | $1.12 | $1.09 | 5.60 K | $7.34 M |
| 09/23/2025 | $1.11 | $1.12 (0.9%) | $1.16 | $1.11 | 23.30 K | $7.41 M |
| 09/22/2025 | $1.12 | $1.10 (-1.79%) | $1.15 | $1.06 | 17.60 K | $7.28 M |
| 09/19/2025 | $1.10 | $1.12 (1.82%) | $1.17 | $1.05 | 34.23 K | $7.41 M |
| 09/18/2025 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.11 | 11.60 K | $7.48 M |
| 09/17/2025 | $1.14 | $1.16 (1.75%) | $1.18 | $1.14 | 24.42 K | $7.68 M |
| 09/16/2025 | $1.17 | $1.17 (0%) | $1.20 | $1.13 | 48.60 K | $7.74 M |
| 09/15/2025 | $1.11 | $1.13 (1.8%) | $1.17 | $1.10 | 28.38 K | $7.48 M |
| 09/12/2025 | $1.11 | $1.14 (2.7%) | $1.18 | $1.05 | 175.48 K | $7.54 M |
| 09/11/2025 | $1.04 | $1.05 (0.96%) | $1.07 | $1.02 | 63.90 K | $6.95 M |
| 09/10/2025 | $1.05 | $1.06 (0.95%) | $1.09 | $1.01 | 22.62 K | $7.01 M |
| 09/09/2025 | $1.03 | $1.07 (3.88%) | $1.11 | $1.00 | 61.40 K | $7.08 M |
| 09/08/2025 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.01 | 460.42 K | $6.95 M |
| 09/05/2025 | $1.00 | $1.10 (10%) | $1.14 | $0.93 | 245.75 K | $7.28 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.
