SEED Historical Prices
Origin Agritech Limited · daily open, high, low, close & volume
Trading days
249
Period high
1.73
Period low
0.6600
Period change
-53.54%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.7322 | 0.7520 | 0.7200 | 0.7202 | -1.63% | 5,553 |
| Nov 3, 2026 | 0.7800 | 0.7841 | 0.7321 | 0.7321 | -3.67% | 6,734 |
| Nov 2, 2026 | 0.7759 | 0.7900 | 0.7301 | 0.7600 | -1.86% | 19,239 |
| Oct 30, 2026 | 0.7501 | 0.7940 | 0.7500 | 0.7744 | +3.24% | 12,144 |
| Oct 29, 2026 | 0.7890 | 0.8065 | 0.7500 | 0.7501 | -4.93% | 26,550 |
| Oct 28, 2026 | 0.7980 | 0.8340 | 0.7800 | 0.7890 | +1.05% | 27,776 |
| Oct 27, 2026 | 0.7610 | 0.8251 | 0.7600 | 0.7808 | -1.16% | 7,956 |
| Oct 26, 2026 | 0.8266 | 0.8799 | 0.7601 | 0.7900 | -3.66% | 16,288 |
| Oct 23, 2026 | 0.8178 | 0.8700 | 0.8178 | 0.8200 | -2.65% | 5,547 |
| Oct 22, 2026 | 0.8750 | 0.8750 | 0.8175 | 0.8423 | -9.04% | 9,166 |
| Oct 21, 2026 | 0.9300 | 0.9548 | 0.9120 | 0.9260 | +0.49% | 24,720 |
| Oct 20, 2026 | 0.9313 | 0.9800 | 0.9207 | 0.9215 | -4.01% | 16,467 |
| Oct 19, 2026 | 0.9396 | 0.9900 | 0.8801 | 0.9600 | -1.06% | 155,190 |
| Oct 16, 2026 | 0.7108 | 1.07 | 0.7108 | 0.9703 | +32.54% | 1,640,520 |
| Oct 15, 2026 | 0.8000 | 0.8000 | 0.7062 | 0.7321 | -8.49% | 19,339 |
| Oct 14, 2026 | 0.7300 | 0.8900 | 0.7300 | 0.8000 | +10.33% | 86,944 |
| Oct 13, 2026 | 0.7195 | 0.7431 | 0.6900 | 0.7251 | +2.13% | 38,381 |
| Oct 12, 2026 | 0.7097 | 0.7700 | 0.7016 | 0.7100 | +1.41% | 9,989 |
| Oct 9, 2026 | 0.7967 | 0.7967 | 0.7001 | 0.7001 | -0.20% | 1,587 |
| Oct 8, 2026 | 0.7537 | 0.7635 | 0.7015 | 0.7015 | -9.77% | 16,662 |
| Oct 7, 2026 | 0.7500 | 0.7999 | 0.7500 | 0.7775 | -2.99% | 10,264 |
| Oct 6, 2026 | 0.8250 | 0.8400 | 0.8007 | 0.8015 | -4.58% | 24,930 |
| Oct 5, 2026 | 0.7725 | 0.8972 | 0.7400 | 0.8400 | +13.51% | 121,378 |
| Oct 2, 2026 | 0.7000 | 0.7570 | 0.6900 | 0.7400 | +8.81% | 58,617 |
| Oct 1, 2026 | 0.8589 | 0.8589 | 0.6600 | 0.6801 | -14.44% | 118,711 |
| Sep 30, 2026 | 0.9499 | 0.9662 | 0.6710 | 0.7949 | -14.71% | 536,011 |
| Sep 29, 2026 | 0.9200 | 0.9400 | 0.9200 | 0.9320 | +2.42% | 5,961 |
| Sep 28, 2026 | 0.9100 | 0.9225 | 0.9100 | 0.9100 | +0.00% | 6,706 |
| Sep 25, 2026 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | -1.10% | 7,002 |
| Sep 24, 2026 | 0.9022 | 0.9400 | 0.9022 | 0.9201 | +0.01% | 3,146 |
| Sep 23, 2026 | 0.9480 | 0.9700 | 0.9020 | 0.9200 | -1.18% | 18,037 |
| Sep 22, 2026 | 0.9021 | 0.9787 | 0.9015 | 0.9310 | +1.17% | 6,561 |
| Sep 21, 2026 | 0.9300 | 0.9900 | 0.9100 | 0.9202 | -1.05% | 13,600 |
| Sep 18, 2026 | 0.9550 | 0.9553 | 0.9300 | 0.9300 | -2.65% | 9,303 |
| Sep 17, 2026 | 0.9550 | 0.9575 | 0.9300 | 0.9553 | +0.03% | 29,194 |
| Sep 16, 2026 | 0.9537 | 0.9775 | 0.9537 | 0.9550 | -1.49% | 3,668 |
| Sep 15, 2026 | 1.01 | 1.01 | 0.9619 | 0.9694 | -5.42% | 29,104 |
| Sep 14, 2026 | 1.02 | 1.07 | 1.02 | 1.02 | -1.91% | 16,257 |
| Sep 11, 2026 | 1.06 | 1.08 | 1.03 | 1.04 | +3.47% | 25,614 |
| Sep 9, 2026 | 1.04 | 1.05 | 1.01 | 1.01 | -2.88% | 7,372 |
| Sep 8, 2026 | 1.01 | 1.04 | 1.00 | 1.04 | +2.97% | 3,353 |
| Sep 4, 2026 | 1.00 | 1.01 | 0.9901 | 1.01 | +0.00% | 5,817 |
| Sep 3, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | -0.96% | 31,974 |
| Sep 2, 2026 | 0.9871 | 1.02 | 0.9871 | 1.02 | +2.34% | 21,214 |
| Aug 31, 2026 | 0.9940 | 1.05 | 0.9801 | 0.9965 | +0.65% | 28,803 |
| Aug 28, 2026 | 1.02 | 1.02 | 0.9900 | 0.9901 | +0.30% | 2,914 |
| Aug 27, 2026 | 1.01 | 1.01 | 0.9871 | 0.9871 | -0.54% | 1,428 |
| Aug 26, 2026 | 0.9851 | 1.02 | 0.9850 | 0.9925 | -0.75% | 16,339 |
| Aug 25, 2026 | 1.00 | 1.01 | 0.9874 | 1.00 | -1.78% | 8,700 |
| Aug 24, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | +1.82% | 4,836 |
| Aug 21, 2026 | 1.02 | 1.03 | 0.9999 | 0.9999 | -2.35% | 29,987 |
| Aug 20, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | +0.39% | 3,752 |
| Aug 19, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | -0.97% | 20,414 |
| Aug 18, 2026 | 1.07 | 1.07 | 1.02 | 1.03 | -2.83% | 15,860 |
| Aug 17, 2026 | 1.03 | 1.06 | 1.01 | 1.06 | +2.91% | 8,027 |
| Aug 14, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | -1.90% | 23,644 |
| Aug 13, 2026 | 1.08 | 1.11 | 1.03 | 1.05 | -0.94% | 22,455 |
| Aug 12, 2026 | 1.05 | 1.14 | 1.05 | 1.06 | +2.91% | 23,358 |
| Aug 11, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | -3.74% | 2,435 |
| Aug 10, 2026 | 1.05 | 1.16 | 1.05 | 1.07 | +2.88% | 60,264 |
| Aug 7, 2026 | 0.9601 | 1.09 | 0.9601 | 1.04 | +0.00% | 106,821 |
| Aug 6, 2026 | 1.03 | 1.06 | 0.9605 | 1.04 | -1.89% | 141,342 |
| Aug 5, 2026 | 0.9100 | 1.06 | 0.8652 | 1.06 | +6.00% | 8,195,818 |
| Aug 4, 2026 | 1.01 | 1.02 | 0.9904 | 1.00 | +2.03% | 2,142 |
| Aug 3, 2026 | 1.03 | 1.03 | 0.9801 | 0.9801 | -1.99% | 4,745 |
| Jul 31, 2026 | 1.01 | 1.01 | 0.9750 | 1.00 | +0.00% | 10,681 |
| Jul 30, 2026 | 0.9800 | 1.01 | 0.9750 | 1.00 | +2.03% | 6,556 |
| Jul 29, 2026 | 0.9801 | 0.9805 | 0.9801 | 0.9801 | +0.01% | 6,119 |
| Jul 28, 2026 | 1.02 | 1.02 | 0.9800 | 0.9800 | -2.00% | 10,833 |
| Jul 27, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | -0.99% | 999 |
| Jul 24, 2026 | 1.04 | 1.04 | 0.9773 | 1.01 | +1.00% | 4,254 |
| Jul 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 3,671 |
| Jul 22, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | -0.98% | 2,389 |
| Jul 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | +0.00% | 974 |
| Jul 20, 2026 | 0.9901 | 1.02 | 0.9901 | 1.02 | +2.00% | 2,617 |
| Jul 17, 2026 | 0.9751 | 1.02 | 0.9751 | 1.00 | -0.01% | 6,731 |
| Jul 16, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | -1.95% | 749 |
| Jul 15, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | -3.74% | 3,248 |
| Jul 14, 2026 | 1.02 | 1.06 | 1.01 | 1.06 | +4.25% | 5,045 |
| Jul 13, 2026 | 0.9700 | 1.03 | 0.9700 | 1.02 | +0.65% | 14,140 |
| Jul 10, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | +0.97% | 4,937 |
| Jul 9, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | -1.47% | 1,942 |
| Jul 8, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | -1.47% | 5,044 |
| Jul 7, 2026 | 1.04 | 1.05 | 1.00 | 1.03 | -1.90% | 7,079 |
| Jul 6, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | +0.96% | 28,625 |
| Jul 2, 2026 | 1.06 | 1.07 | 1.02 | 1.04 | -3.26% | 19,490 |
| Jul 1, 2026 | 1.02 | 1.09 | 1.02 | 1.07 | +1.42% | 19,515 |
| Jun 30, 2026 | 1.05 | 1.06 | 0.9881 | 1.06 | +0.95% | 8,846 |
| Jun 29, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | +3.96% | 5,874 |
| Jun 26, 2026 | 0.9999 | 1.01 | 0.9802 | 1.01 | +0.00% | 10,222 |
| Jun 25, 2026 | 0.9902 | 1.03 | 0.9603 | 1.01 | +0.00% | 59,685 |
| Jun 24, 2026 | 0.9900 | 1.02 | 0.9900 | 1.01 | +2.02% | 21,784 |
| Jun 23, 2026 | 1.04 | 1.06 | 0.9900 | 0.9900 | -2.95% | 7,097 |
| Jun 22, 2026 | 0.9900 | 1.05 | 0.9900 | 1.02 | +3.37% | 27,423 |
| Jun 18, 2026 | 0.9808 | 0.9889 | 0.9800 | 0.9868 | +0.61% | 8,550 |
| Jun 17, 2026 | 0.9696 | 0.9900 | 0.9651 | 0.9808 | +1.16% | 16,811 |
| Jun 16, 2026 | 0.9750 | 0.9800 | 0.9650 | 0.9696 | -2.01% | 9,577 |
| Jun 15, 2026 | 1.02 | 1.03 | 0.9800 | 0.9895 | -1.05% | 8,637 |
| Jun 12, 2026 | 0.9750 | 1.05 | 0.9750 | 1.00 | +2.56% | 63,256 |
| Jun 11, 2026 | 1.00 | 1.00 | 0.9602 | 0.9750 | -2.50% | 29,372 |
| Jun 10, 2026 | 0.9801 | 1.07 | 0.9602 | 1.00 | +4.13% | 119,667 |
| Jun 9, 2026 | 1.01 | 1.01 | 0.9601 | 0.9603 | +0.06% | 39,916 |
| Jun 8, 2026 | 1.01 | 1.07 | 0.9533 | 0.9597 | -4.03% | 26,838 |
| Jun 5, 2026 | 1.09 | 1.09 | 0.9949 | 1.00 | -4.76% | 42,277 |
| Jun 4, 2026 | 1.09 | 1.10 | 1.05 | 1.05 | -3.67% | 35,645 |
| Jun 3, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | -3.54% | 33,080 |
| Jun 2, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | +0.89% | 13,209 |
| Jun 1, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | -0.88% | 55,720 |
| May 29, 2026 | 1.09 | 1.16 | 1.09 | 1.13 | +0.00% | 14,465 |
| May 28, 2026 | 1.12 | 1.15 | 1.10 | 1.13 | -0.88% | 6,679 |
| May 27, 2026 | 1.13 | 1.15 | 1.11 | 1.14 | +1.79% | 16,225 |
| May 26, 2026 | 1.14 | 1.15 | 1.09 | 1.12 | +0.00% | 33,814 |
| May 22, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | -0.88% | 13,700 |
| May 21, 2026 | 1.13 | 1.16 | 1.11 | 1.13 | +0.00% | 11,051 |
| May 20, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | +0.00% | 10,063 |
| May 19, 2026 | 1.13 | 1.21 | 1.12 | 1.13 | -0.88% | 4,963 |
| May 18, 2026 | 1.20 | 1.20 | 1.13 | 1.14 | -2.56% | 11,195 |
| May 15, 2026 | 1.20 | 1.25 | 1.17 | 1.17 | -0.85% | 39,278 |
| May 14, 2026 | 1.16 | 1.21 | 1.16 | 1.18 | +2.61% | 36,812 |
| May 13, 2026 | 1.15 | 1.19 | 1.14 | 1.15 | +2.68% | 11,382 |
| May 12, 2026 | 1.15 | 1.18 | 1.12 | 1.12 | -0.88% | 10,408 |
| May 11, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | +0.00% | 13,025 |
| May 8, 2026 | 1.10 | 1.16 | 1.10 | 1.13 | -0.88% | 16,369 |
| May 7, 2026 | 1.17 | 1.18 | 1.12 | 1.14 | -2.56% | 73,423 |
| May 6, 2026 | 1.18 | 1.20 | 1.16 | 1.17 | -0.85% | 24,896 |
| May 5, 2026 | 1.21 | 1.23 | 1.17 | 1.18 | -4.07% | 12,364 |
| May 4, 2026 | 1.21 | 1.28 | 1.21 | 1.23 | +5.13% | 22,349 |
| May 1, 2026 | 1.23 | 1.23 | 1.14 | 1.17 | +1.74% | 18,731 |
| Apr 30, 2026 | 1.16 | 1.21 | 1.15 | 1.15 | -2.54% | 8,167 |
| Apr 29, 2026 | 1.20 | 1.21 | 1.14 | 1.18 | +0.00% | 24,308 |
| Apr 28, 2026 | 1.18 | 1.22 | 1.16 | 1.18 | -0.84% | 13,401 |
| Apr 27, 2026 | 1.28 | 1.29 | 1.19 | 1.19 | -9.16% | 42,759 |
| Apr 24, 2026 | 1.37 | 1.40 | 1.25 | 1.31 | -4.38% | 27,522 |
| Apr 23, 2026 | 1.33 | 1.40 | 1.32 | 1.37 | +1.48% | 23,202 |
| Apr 22, 2026 | 1.32 | 1.39 | 1.32 | 1.35 | +0.75% | 8,395 |
| Apr 21, 2026 | 1.35 | 1.35 | 1.30 | 1.34 | +0.75% | 16,577 |
| Apr 20, 2026 | 1.26 | 1.36 | 1.26 | 1.33 | +3.91% | 16,595 |
| Apr 17, 2026 | 1.27 | 1.35 | 1.25 | 1.28 | +0.79% | 27,820 |
| Apr 16, 2026 | 1.29 | 1.31 | 1.25 | 1.27 | -2.31% | 5,764 |
| Apr 15, 2026 | 1.27 | 1.32 | 1.24 | 1.30 | +0.78% | 11,045 |
| Apr 14, 2026 | 1.29 | 1.32 | 1.27 | 1.29 | +2.38% | 18,565 |
| Apr 13, 2026 | 1.27 | 1.31 | 1.26 | 1.26 | +0.80% | 15,298 |
| Apr 10, 2026 | 1.29 | 1.45 | 1.23 | 1.25 | -4.58% | 46,087 |
| Apr 9, 2026 | 1.38 | 1.38 | 1.26 | 1.31 | -2.96% | 23,054 |
| Apr 8, 2026 | 1.33 | 1.40 | 1.23 | 1.35 | +1.50% | 31,949 |
| Apr 7, 2026 | 1.23 | 1.36 | 1.16 | 1.33 | +9.92% | 97,095 |
| Apr 6, 2026 | 1.28 | 1.35 | 1.21 | 1.21 | -0.82% | 28,319 |
| Apr 2, 2026 | 1.21 | 1.31 | 1.21 | 1.22 | -0.81% | 25,142 |
| Apr 1, 2026 | 1.25 | 1.27 | 1.08 | 1.23 | -4.65% | 81,115 |
| Mar 31, 2026 | 1.31 | 1.31 | 1.25 | 1.29 | +0.78% | 40,599 |
| Mar 30, 2026 | 1.45 | 1.45 | 1.26 | 1.28 | -11.72% | 95,376 |
| Mar 27, 2026 | 1.22 | 1.55 | 1.22 | 1.45 | +16.94% | 356,159 |
| Mar 26, 2026 | 1.30 | 1.30 | 1.19 | 1.24 | -1.59% | 26,752 |
| Mar 25, 2026 | 1.31 | 1.34 | 1.23 | 1.26 | +1.61% | 89,820 |
| Mar 24, 2026 | 1.09 | 1.28 | 1.09 | 1.24 | +9.73% | 95,824 |
| Mar 23, 2026 | 1.12 | 1.13 | 1.05 | 1.13 | +3.67% | 33,025 |
| Mar 20, 2026 | 1.09 | 1.13 | 1.06 | 1.09 | +0.00% | 23,915 |
| Mar 19, 2026 | 1.11 | 1.11 | 1.05 | 1.09 | -1.80% | 87,441 |
| Mar 18, 2026 | 1.22 | 1.23 | 1.08 | 1.11 | -9.76% | 85,066 |
| Mar 17, 2026 | 1.27 | 1.32 | 1.21 | 1.23 | -4.65% | 44,181 |
| Mar 16, 2026 | 1.27 | 1.38 | 1.26 | 1.29 | +0.78% | 67,510 |
| Mar 13, 2026 | 1.33 | 1.40 | 1.26 | 1.28 | -11.11% | 165,688 |
| Mar 12, 2026 | 1.33 | 1.49 | 1.22 | 1.44 | +12.50% | 618,410 |
| Mar 11, 2026 | 1.18 | 1.33 | 1.18 | 1.28 | +11.30% | 343,914 |
| Mar 10, 2026 | 1.30 | 1.43 | 1.15 | 1.15 | +0.88% | 1,324,392 |
| Mar 9, 2026 | 1.09 | 1.35 | 1.04 | 1.14 | +9.62% | 1,558,168 |
| Mar 6, 2026 | 1.04 | 1.09 | 1.03 | 1.04 | +0.00% | 11,032 |
| Mar 5, 2026 | 1.05 | 1.08 | 1.02 | 1.04 | -0.95% | 12,834 |
| Mar 4, 2026 | 1.02 | 1.13 | 1.02 | 1.05 | +2.94% | 13,723 |
| Mar 3, 2026 | 1.10 | 1.10 | 1.02 | 1.02 | -2.86% | 8,354 |
| Mar 2, 2026 | 1.03 | 1.12 | 1.03 | 1.05 | -0.94% | 11,749 |
| Feb 27, 2026 | 1.05 | 1.07 | 1.02 | 1.06 | +2.91% | 16,131 |
| Feb 26, 2026 | 1.08 | 1.11 | 1.02 | 1.03 | -4.63% | 32,415 |
| Feb 25, 2026 | 1.16 | 1.18 | 1.07 | 1.08 | -6.09% | 42,357 |
| Feb 24, 2026 | 1.10 | 1.17 | 1.10 | 1.15 | +5.50% | 14,073 |
| Feb 23, 2026 | 1.06 | 1.10 | 1.06 | 1.09 | +0.93% | 5,701 |
| Feb 20, 2026 | 1.13 | 1.15 | 1.08 | 1.08 | -2.70% | 2,759 |
| Feb 19, 2026 | 1.15 | 1.16 | 1.09 | 1.11 | -5.93% | 12,166 |
| Feb 18, 2026 | 1.12 | 1.19 | 1.12 | 1.18 | +6.31% | 13,180 |
| Feb 17, 2026 | 1.10 | 1.13 | 1.07 | 1.11 | +4.72% | 14,022 |
| Feb 13, 2026 | 1.02 | 1.09 | 1.02 | 1.06 | +4.95% | 16,584 |
| Feb 12, 2026 | 1.05 | 1.09 | 1.01 | 1.01 | -9.01% | 13,866 |
| Feb 11, 2026 | 1.15 | 1.20 | 1.11 | 1.11 | -2.63% | 26,621 |
| Feb 10, 2026 | 1.12 | 1.26 | 1.12 | 1.14 | +3.64% | 39,521 |
| Feb 9, 2026 | 1.08 | 1.11 | 1.06 | 1.10 | +0.92% | 28,380 |
| Feb 6, 2026 | 1.10 | 1.16 | 1.09 | 1.09 | -0.91% | 16,317 |
| Feb 5, 2026 | 1.22 | 1.27 | 1.10 | 1.10 | -9.09% | 50,196 |
| Feb 4, 2026 | 1.20 | 1.25 | 1.19 | 1.21 | -0.82% | 10,266 |
| Feb 3, 2026 | 1.22 | 1.24 | 1.17 | 1.22 | +1.67% | 21,034 |
| Feb 2, 2026 | 1.28 | 1.28 | 1.20 | 1.20 | -7.69% | 66,828 |
| Jan 30, 2026 | 1.27 | 1.36 | 1.23 | 1.30 | +4.84% | 247,951 |
| Jan 29, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | -2.36% | 11,124 |
| Jan 28, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | +0.79% | 10,666 |
| Jan 27, 2026 | 1.22 | 1.28 | 1.22 | 1.26 | +0.00% | 15,013 |
| Jan 26, 2026 | 1.30 | 1.30 | 1.22 | 1.26 | -3.08% | 22,386 |
| Jan 23, 2026 | 1.29 | 1.34 | 1.28 | 1.30 | +0.00% | 20,288 |
| Jan 22, 2026 | 1.25 | 1.32 | 1.25 | 1.30 | -0.76% | 19,482 |
| Jan 21, 2026 | 1.31 | 1.34 | 1.25 | 1.31 | -1.50% | 12,841 |
| Jan 20, 2026 | 1.31 | 1.38 | 1.28 | 1.33 | +0.76% | 48,312 |
| Jan 16, 2026 | 1.25 | 1.35 | 1.25 | 1.32 | +0.00% | 32,607 |
| Jan 15, 2026 | 1.18 | 1.32 | 1.18 | 1.32 | +10.92% | 39,792 |
| Jan 14, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | +1.71% | 20,808 |
| Jan 13, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | +0.00% | 9,679 |
| Jan 12, 2026 | 1.19 | 1.19 | 1.13 | 1.17 | +0.86% | 15,240 |
| Jan 9, 2026 | 1.13 | 1.20 | 1.13 | 1.16 | +1.75% | 5,367 |
| Jan 8, 2026 | 1.13 | 1.15 | 1.08 | 1.14 | +1.79% | 21,911 |
| Jan 7, 2026 | 1.09 | 1.12 | 1.08 | 1.12 | +0.90% | 12,099 |
| Jan 6, 2026 | 1.14 | 1.16 | 1.11 | 1.11 | -5.93% | 14,432 |
| Jan 5, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | +1.72% | 11,064 |
| Jan 2, 2026 | 1.11 | 1.18 | 1.10 | 1.16 | +4.50% | 15,712 |
| Dec 31, 2025 | 1.10 | 1.13 | 1.10 | 1.11 | +0.91% | 34,972 |
| Dec 30, 2025 | 1.14 | 1.21 | 1.10 | 1.10 | -6.78% | 57,115 |
| Dec 29, 2025 | 1.18 | 1.22 | 1.10 | 1.18 | +0.00% | 72,034 |
| Dec 26, 2025 | 1.22 | 1.23 | 1.12 | 1.18 | -3.28% | 52,330 |
| Dec 24, 2025 | 1.28 | 1.28 | 1.20 | 1.22 | -3.94% | 29,837 |
| Dec 23, 2025 | 1.27 | 1.29 | 1.25 | 1.27 | -0.78% | 15,491 |
| Dec 22, 2025 | 1.30 | 1.33 | 1.27 | 1.28 | +0.79% | 26,897 |
| Dec 19, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | -1.17% | 13,798 |
| Dec 18, 2025 | 1.38 | 1.38 | 1.27 | 1.28 | -4.10% | 25,997 |
| Dec 17, 2025 | 1.34 | 1.37 | 1.31 | 1.34 | -2.19% | 7,603 |
| Dec 16, 2025 | 1.25 | 1.37 | 1.25 | 1.37 | +6.20% | 10,858 |
| Dec 15, 2025 | 1.38 | 1.42 | 1.28 | 1.29 | -10.42% | 73,648 |
| Dec 12, 2025 | 1.50 | 1.53 | 1.44 | 1.44 | -4.00% | 30,469 |
| Dec 11, 2025 | 1.53 | 1.70 | 1.50 | 1.50 | -7.12% | 76,201 |
| Dec 10, 2025 | 1.65 | 1.69 | 1.55 | 1.61 | -5.00% | 25,234 |
| Dec 9, 2025 | 1.51 | 1.73 | 1.51 | 1.70 | +8.97% | 146,899 |
| Dec 8, 2025 | 1.37 | 1.64 | 1.35 | 1.56 | +11.83% | 182,953 |
| Dec 5, 2025 | 1.44 | 1.44 | 1.36 | 1.40 | -1.06% | 8,814 |
| Dec 4, 2025 | 1.38 | 1.43 | 1.38 | 1.41 | -0.70% | 19,632 |
| Dec 3, 2025 | 1.26 | 1.43 | 1.25 | 1.42 | +9.23% | 19,447 |
| Dec 2, 2025 | 1.40 | 1.40 | 1.29 | 1.30 | -3.70% | 32,442 |
| Dec 1, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | -3.57% | 4,491 |
| Nov 28, 2025 | 1.44 | 1.46 | 1.40 | 1.40 | -1.41% | 10,092 |
| Nov 26, 2025 | 1.29 | 1.46 | 1.29 | 1.42 | +8.40% | 36,950 |
| Nov 25, 2025 | 1.22 | 1.32 | 1.22 | 1.31 | +6.50% | 15,208 |
| Nov 24, 2025 | 1.18 | 1.29 | 1.16 | 1.23 | +6.03% | 37,006 |
| Nov 21, 2025 | 1.15 | 1.18 | 1.06 | 1.16 | -0.85% | 33,265 |
| Nov 20, 2025 | 1.21 | 1.24 | 1.16 | 1.17 | -4.88% | 43,520 |
| Nov 19, 2025 | 1.27 | 1.27 | 1.21 | 1.23 | +1.65% | 17,376 |
| Nov 18, 2025 | 1.31 | 1.35 | 1.20 | 1.21 | -11.68% | 187,371 |
| Nov 17, 2025 | 1.35 | 1.49 | 1.35 | 1.37 | -3.52% | 28,876 |
| Nov 14, 2025 | 1.35 | 1.42 | 1.35 | 1.42 | +2.16% | 12,169 |
| Nov 13, 2025 | 1.35 | 1.48 | 1.35 | 1.39 | -1.50% | 38,527 |
| Nov 12, 2025 | 1.35 | 1.43 | 1.33 | 1.41 | +2.26% | 25,188 |
| Nov 11, 2025 | 1.42 | 1.46 | 1.32 | 1.38 | -2.13% | 81,527 |
| Nov 10, 2025 | 1.46 | 1.53 | 1.41 | 1.41 | -2.76% | 127,740 |
| Nov 7, 2025 | 1.44 | 1.48 | 1.43 | 1.45 | -2.03% | 84,405 |
| Nov 6, 2025 | 1.51 | 1.54 | 1.45 | 1.48 | -4.52% | 27,510 |
| Nov 5, 2025 | 1.49 | 1.57 | 1.48 | 1.55 | +1.31% | 39,283 |
Daily open, high, low, close and volume for Origin Agritech Limited (SEED). Showing 249 trading days. Unadjusted prices.