5 DAY PERFORMANCE
-5.09%
1 MONTH PERFORMANCE
-23.79%
3 MONTH PERFORMANCE
-36.14%
6 MONTH PERFORMANCE
-56.75%
YEAR-TO-DATE PERFORMANCE
-2.38%
1 YEAR PERFORMANCE
-4.65%
Origin Agritech Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $2.04 | $2.05 (0.49%) | $2.12 | $2.00 | 11,533 | $13.27 M |
| 12/31/2024 | $2.12 | $2.10 (-0.94%) | $2.18 | $2.03 | 23,747 | $13.27 M |
| 12/30/2024 | $2.12 | $2.10 (-0.94%) | $2.29 | $2.10 | 34,298 | $13.27 M |
| 12/27/2024 | $2.20 | $2.16 (-1.82%) | $2.24 | $2.10 | 8,736 | $13.65 M |
| 12/26/2024 | $2.25 | $2.19 (-2.67%) | $2.34 | $2.11 | 32,051 | $13.84 M |
| 12/24/2024 | $2.22 | $2.22 (0%) | $2.29 | $2.17 | 14,000 | $14.03 M |
| 12/23/2024 | $2.19 | $2.24 (2.28%) | $2.30 | $2.16 | 29,400 | $14.16 M |
| 12/20/2024 | $2.11 | $2.13 (0.95%) | $2.29 | $2.11 | 8,730 | $13.46 M |
| 12/19/2024 | $2.19 | $2.11 (-3.65%) | $2.25 | $2.11 | 39,300 | $13.34 M |
| 12/18/2024 | $2.16 | $2.11 (-2.31%) | $2.30 | $2.10 | 45,700 | $13.34 M |
| 12/17/2024 | $2.31 | $2.23 (-3.46%) | $2.31 | $2.15 | 22,268 | $14.10 M |
| 12/16/2024 | $2.23 | $2.32 (4.04%) | $2.45 | $2.23 | 19,549 | $14.66 M |
| 12/13/2024 | $2.42 | $2.32 (-4.13%) | $2.49 | $2.27 | 18,741 | $14.66 M |
| 12/12/2024 | $2.61 | $2.45 (-6.13%) | $2.61 | $2.41 | 14,300 | $15.49 M |
| 12/11/2024 | $2.65 | $2.55 (-3.77%) | $2.65 | $2.45 | 31,043 | $16.12 M |
| 12/10/2024 | $2.54 | $2.53 (-0.39%) | $2.55 | $2.52 | 9,228 | $15.99 M |
| 12/09/2024 | $2.65 | $2.51 (-5.28%) | $2.68 | $2.48 | 9,042 | $15.87 M |
| 12/06/2024 | $2.60 | $2.52 (-3.08%) | $2.62 | $2.48 | 19,000 | $15.93 M |
| 12/05/2024 | $2.50 | $2.54 (1.6%) | $2.65 | $2.42 | 38,708 | $16.06 M |
| 12/04/2024 | $2.62 | $2.53 (-3.44%) | $2.65 | $2.41 | 16,900 | $15.99 M |
| 12/03/2024 | $2.64 | $2.67 (1.14%) | $2.70 | $2.59 | 5,700 | $16.88 M |
| 12/02/2024 | $2.70 | $2.69 (-0.37%) | $2.72 | $2.55 | 18,700 | $17.00 M |
| 11/29/2024 | $2.68 | $2.70 (0.75%) | $2.75 | $2.52 | 22,803 | $17.07 M |
| 11/27/2024 | $2.64 | $2.57 (-2.65%) | $2.81 | $2.57 | 3,800 | $16.25 M |
| 11/26/2024 | $2.82 | $2.69 (-4.61%) | $2.98 | $2.64 | 38,729 | $17.00 M |
| 11/25/2024 | $2.50 | $2.83 (13.2%) | $2.87 | $2.50 | 69,742 | $17.89 M |
| 11/22/2024 | $2.59 | $2.45 (-5.41%) | $2.59 | $2.33 | 11,611 | $15.49 M |
| 11/21/2024 | $2.40 | $2.46 (2.5%) | $2.48 | $2.30 | 9,900 | $15.55 M |
| 11/20/2024 | $2.50 | $2.41 (-3.6%) | $2.50 | $2.40 | 10,847 | $15.23 M |
| 11/19/2024 | $2.29 | $2.46 (7.42%) | $2.49 | $2.21 | 19,907 | $15.55 M |
| 11/18/2024 | $2.47 | $2.29 (-7.29%) | $2.47 | $2.29 | 9,515 | $14.48 M |
| 11/15/2024 | $2.35 | $2.30 (-2.13%) | $2.64 | $2.12 | 38,632 | $14.54 M |
| 11/14/2024 | $2.45 | $2.30 (-6.12%) | $2.56 | $2.25 | 34,345 | $14.54 M |
| 11/13/2024 | $2.71 | $2.45 (-9.59%) | $2.71 | $2.44 | 5,500 | $15.49 M |
| 11/12/2024 | $2.73 | $2.55 (-6.59%) | $2.78 | $2.50 | 23,100 | $16.12 M |
| 11/11/2024 | $2.58 | $2.69 (4.26%) | $2.73 | $2.54 | 14,598 | $17.00 M |
| 11/08/2024 | $2.69 | $2.63 (-2.23%) | $2.79 | $2.62 | 13,579 | $16.62 M |
| 11/07/2024 | $2.79 | $2.77 (-0.72%) | $2.79 | $2.63 | 21,733 | $17.51 M |
| 11/06/2024 | $2.84 | $2.67 (-5.99%) | $2.84 | $2.60 | 18,800 | $16.88 M |
| 11/05/2024 | $2.65 | $2.63 (-0.75%) | $2.78 | $2.60 | 15,215 | $16.62 M |
| 11/04/2024 | $2.55 | $2.58 (1.18%) | $2.73 | $2.49 | 17,300 | $16.31 M |
| 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 |