5 DAY PERFORMANCE
+4.72%
1 MONTH PERFORMANCE
-15.91%
3 MONTH PERFORMANCE
-9.76%
6 MONTH PERFORMANCE
+6.73%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-47.14%
Origin Agritech Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.09 | 12.16 K | $8.64 M |
| 02/18/2026 | $1.12 | $1.18 (5.36%) | $1.19 | $1.12 | 13.20 K | $9.18 M |
| 02/17/2026 | $1.10 | $1.11 (0.91%) | $1.13 | $1.07 | 14.02 K | $8.64 M |
| 02/13/2026 | $1.02 | $1.06 (3.92%) | $1.09 | $1.02 | 16.60 K | $8.25 M |
| 02/12/2026 | $1.05 | $1.01 (-3.81%) | $1.09 | $1.01 | 13.90 K | $7.86 M |
| 02/11/2026 | $1.15 | $1.11 (-3.48%) | $1.20 | $1.11 | 26.62 K | $8.64 M |
| 02/10/2026 | $1.12 | $1.14 (1.79%) | $1.26 | $1.12 | 39.52 K | $8.87 M |
| 02/09/2026 | $1.08 | $1.10 (1.85%) | $1.11 | $1.06 | 28.40 K | $8.56 M |
| 02/06/2026 | $1.10 | $1.09 (-0.91%) | $1.16 | $1.09 | 16.32 K | $8.48 M |
| 02/05/2026 | $1.22 | $1.10 (-9.84%) | $1.27 | $1.10 | 50.20 K | $8.56 M |
| 02/04/2026 | $1.20 | $1.21 (0.83%) | $1.25 | $1.19 | 10.30 K | $9.42 M |
| 02/03/2026 | $1.22 | $1.22 (0%) | $1.24 | $1.17 | 21.03 K | $9.49 M |
| 02/02/2026 | $1.28 | $1.20 (-6.25%) | $1.28 | $1.20 | 66.83 K | $9.34 M |
| 01/30/2026 | $1.27 | $1.30 (2.36%) | $1.36 | $1.23 | 248.00 K | $9.36 M |
| 01/29/2026 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.22 | 11.12 K | $8.93 M |
| 01/28/2026 | $1.24 | $1.27 (2.42%) | $1.27 | $1.24 | 10.70 K | $9.14 M |
| 01/27/2026 | $1.22 | $1.26 (3.28%) | $1.28 | $1.22 | 15.01 K | $9.07 M |
| 01/26/2026 | $1.30 | $1.26 (-3.08%) | $1.30 | $1.22 | 22.39 K | $9.07 M |
| 01/23/2026 | $1.29 | $1.30 (0.78%) | $1.34 | $1.28 | 20.29 K | $9.36 M |
| 01/22/2026 | $1.25 | $1.30 (4%) | $1.32 | $1.25 | 19.50 K | $9.36 M |
| 01/21/2026 | $1.31 | $1.31 (0%) | $1.34 | $1.25 | 12.84 K | $9.43 M |
| 01/20/2026 | $1.31 | $1.33 (1.53%) | $1.38 | $1.28 | 48.31 K | $9.57 M |
| 01/16/2026 | $1.25 | $1.32 (5.6%) | $1.35 | $1.25 | 32.61 K | $9.50 M |
| 01/15/2026 | $1.18 | $1.32 (11.86%) | $1.32 | $1.18 | 39.79 K | $9.50 M |
| 01/14/2026 | $1.12 | $1.19 (6.25%) | $1.19 | $1.12 | 20.81 K | $8.57 M |
| 01/13/2026 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.15 | 9.70 K | $8.42 M |
| 01/12/2026 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.13 | 15.24 K | $8.42 M |
| 01/09/2026 | $1.13 | $1.16 (2.65%) | $1.20 | $1.13 | 5.40 K | $8.35 M |
| 01/08/2026 | $1.13 | $1.14 (0.88%) | $1.15 | $1.08 | 21.91 K | $8.21 M |
| 01/07/2026 | $1.09 | $1.12 (2.75%) | $1.12 | $1.08 | 12.10 K | $8.06 M |
| 01/06/2026 | $1.14 | $1.11 (-2.63%) | $1.16 | $1.11 | 14.43 K | $7.99 M |
| 01/05/2026 | $1.18 | $1.18 (0%) | $1.18 | $1.16 | 11.10 K | $8.49 M |
| 01/02/2026 | $1.11 | $1.16 (4.5%) | $1.18 | $1.10 | 15.71 K | $8.35 M |
| 12/31/2025 | $1.10 | $1.11 (0.91%) | $1.13 | $1.10 | 35.00 K | $7.99 M |
| 12/30/2025 | $1.14 | $1.10 (-3.51%) | $1.21 | $1.10 | 57.12 K | $7.92 M |
| 12/29/2025 | $1.18 | $1.18 (0%) | $1.22 | $1.10 | 72.03 K | $8.49 M |
| 12/26/2025 | $1.22 | $1.18 (-3.28%) | $1.23 | $1.12 | 52.33 K | $8.49 M |
| 12/24/2025 | $1.28 | $1.22 (-4.69%) | $1.28 | $1.20 | 29.84 K | $8.78 M |
| 12/23/2025 | $1.27 | $1.27 (0%) | $1.29 | $1.25 | 15.50 K | $9.14 M |
| 12/22/2025 | $1.31 | $1.28 (-2.29%) | $1.33 | $1.27 | 26.90 K | $9.21 M |
| 12/19/2025 | $1.31 | $1.27 (-3.05%) | $1.31 | $1.27 | 13.80 K | $9.14 M |
| 12/18/2025 | $1.38 | $1.29 (-6.52%) | $1.38 | $1.27 | 26.00 K | $9.29 M |
| 12/17/2025 | $1.34 | $1.34 (0%) | $1.37 | $1.31 | 7.60 K | $9.65 M |
| 12/16/2025 | $1.25 | $1.37 (9.6%) | $1.37 | $1.25 | 10.90 K | $9.86 M |
| 12/15/2025 | $1.38 | $1.29 (-6.52%) | $1.42 | $1.28 | 73.65 K | $9.29 M |
| 12/12/2025 | $1.50 | $1.44 (-4%) | $1.53 | $1.44 | 30.50 K | $10.37 M |
| 12/11/2025 | $1.53 | $1.50 (-1.96%) | $1.70 | $1.50 | 76.20 K | $10.80 M |
| 12/10/2025 | $1.65 | $1.62 (-1.82%) | $1.69 | $1.55 | 25.23 K | $11.66 M |
| 12/09/2025 | $1.51 | $1.70 (12.58%) | $1.73 | $1.51 | 146.90 K | $12.24 M |
| 12/08/2025 | $1.37 | $1.56 (13.87%) | $1.64 | $1.35 | 183.20 K | $11.23 M |
| 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 |
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.
