Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Origin Agritech Ltd (NQ: SEED )

3.740 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 22, 2023 3.700 3.790 3.460 3.740 14,530 +0.12(+3.31%)
Sep 21, 2023 3.810 3.810 3.510 3.620 26,028 -0.20(-5.24%)
Sep 20, 2023 3.800 3.980 3.800 3.820 40,523 -0.19(-4.74%)
Sep 19, 2023 3.830 4.010 3.830 4.010 4,029 +0.14(+3.62%)
Sep 18, 2023 3.922 3.970 3.771 3.870 8,660 -0.05(-1.28%)
Sep 15, 2023 3.940 4.030 3.801 3.920 16,124 +0.01(+0.26%)
Sep 14, 2023 3.810 3.960 3.716 3.910 14,169 +0.13(+3.44%)
Sep 13, 2023 3.744 3.780 3.690 3.780 7,727 +0.00(+0.00%)
Sep 12, 2023 3.820 3.920 3.780 3.780 4,368 -0.04(-1.05%)
Sep 11, 2023 3.790 3.920 3.790 3.820 8,647 -0.04(-1.04%)
Sep 08, 2023 3.940 3.940 3.770 3.860 9,225 -0.05(-1.28%)
Sep 07, 2023 4.020 4.030 3.700 3.910 15,748 +0.15(+3.99%)
Sep 06, 2023 3.890 3.980 3.600 3.760 32,706 -0.01(-0.27%)
Sep 05, 2023 3.710 3.790 3.550 3.770 26,754 +0.04(+1.07%)
Sep 01, 2023 3.600 3.780 3.410 3.730 66,247 +0.17(+4.78%)
Aug 31, 2023 3.400 3.600 3.393 3.560 21,751 +0.10(+2.89%)
Aug 30, 2023 3.480 3.640 3.430 3.460 13,322 -0.11(-3.08%)
Aug 29, 2023 3.470 3.600 3.450 3.570 23,593 +0.04(+1.13%)
Aug 28, 2023 3.770 3.770 3.400 3.530 36,169 -0.16(-4.34%)
Aug 25, 2023 3.300 3.740 3.300 3.690 57,616 +0.43(+13.19%)
Aug 24, 2023 3.070 3.510 2.900 3.260 36,754 +0.19(+6.19%)
Aug 23, 2023 3.100 3.174 3.039 3.070 18,345 -0.03(-0.97%)
Aug 22, 2023 3.020 3.100 3.000 3.100 9,218 +0.05(+1.64%)
Aug 21, 2023 2.920 3.125 2.868 3.050 37,270 +0.04(+1.33%)
Aug 18, 2023 2.810 3.020 2.810 3.010 25,743 +0.11(+3.79%)
Aug 17, 2023 3.160 3.400 2.830 2.900 86,061 -0.34(-10.49%)
Aug 16, 2023 3.130 3.490 3.130 3.240 41,526 +0.06(+1.89%)
Aug 15, 2023 3.230 3.240 3.100 3.180 18,874 -0.11(-3.34%)
Aug 14, 2023 3.290 3.290 3.200 3.290 5,996 +0.04(+1.23%)
Aug 11, 2023 3.230 3.440 3.100 3.250 74,342 -0.03(-0.91%)
Aug 10, 2023 3.360 3.490 3.250 3.280 14,636 -0.09(-2.67%)
Aug 09, 2023 3.500 3.510 3.350 3.370 42,522 -0.05(-1.46%)
Aug 08, 2023 3.540 3.539 3.175 3.420 73,965 -0.17(-4.74%)
Aug 07, 2023 3.560 3.762 3.420 3.590 99,566 +0.03(+0.84%)
Aug 04, 2023 3.610 3.670 3.410 3.560 23,388 -0.08(-2.20%)
Aug 03, 2023 3.580 3.690 3.580 3.640 5,741 +0.00(+0.00%)
Aug 02, 2023 3.650 3.820 3.580 3.640 29,484 +0.08(+2.25%)
Aug 01, 2023 3.850 3.950 3.530 3.560 114,159 -0.39(-9.87%)
Jul 31, 2023 4.250 4.250 3.800 3.950 78,705 -0.04(-1.00%)
Jul 28, 2023 3.810 3.990 3.810 3.990 12,168 +0.11(+2.84%)
Jul 27, 2023 3.960 4.146 3.880 3.880 17,171 -0.12(-3.00%)
Jul 26, 2023 3.970 4.049 3.935 4.000 6,976 +0.07(+1.78%)
Jul 25, 2023 3.820 3.970 3.808 3.930 18,682 +0.03(+0.77%)
Jul 24, 2023 4.030 4.120 3.790 3.900 74,536 -0.13(-3.23%)
Jul 21, 2023 4.210 4.290 3.980 4.030 66,082 -0.17(-4.05%)
Jul 20, 2023 4.170 4.326 4.090 4.200 23,457 -0.01(-0.24%)
Jul 19, 2023 4.400 4.620 4.150 4.210 118,478 -0.14(-3.22%)
Jul 18, 2023 4.440 4.550 4.190 4.350 55,848 -0.15(-3.33%)
Jul 17, 2023 4.480 4.629 4.480 4.500 16,992 -0.06(-1.32%)
Jul 14, 2023 4.390 4.720 4.360 4.560 51,303 +0.17(+3.87%)
Jul 13, 2023 4.150 4.430 4.050 4.390 68,538 +0.21(+5.15%)
Jul 12, 2023 4.150 4.300 4.100 4.175 117,267 +0.18(+4.64%)
Jul 11, 2023 4.215 4.270 3.960 3.990 53,526 -0.13(-3.16%)
Jul 10, 2023 4.080 4.275 4.080 4.120 33,587 +0.00(+0.00%)
Jul 07, 2023 4.160 4.190 4.020 4.120 24,139 +0.00(+0.00%)
Jul 06, 2023 4.120 4.165 4.050 4.120 22,978 -0.03(-0.72%)
Jul 05, 2023 4.150 4.200 4.110 4.150 16,394 +0.06(+1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.