Origin Agritech Limited (SEED)
NASDAQ: SEED · Real-Time Price · USD
1.395
-0.015 (-1.06%)
At close: Dec 5, 2025, 4:00 PM EST
1.389
-0.006 (-0.43%)
After-hours: Dec 5, 2025, 4:21 PM EST
Origin Agritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.44 | 1.44 | 1.36 | 1.40 | 1.40 | -1.06% | 8,669 |
| Dec 4, 2025 | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | -0.70% | 19,566 |
| Dec 3, 2025 | 1.26 | 1.43 | 1.25 | 1.42 | 1.42 | 9.23% | 19,442 |
| Dec 2, 2025 | 1.40 | 1.40 | 1.29 | 1.30 | 1.30 | -3.70% | 32,442 |
| Dec 1, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -3.57% | 4,396 |
| Nov 28, 2025 | 1.44 | 1.46 | 1.40 | 1.40 | 1.40 | -1.41% | 9,409 |
| Nov 26, 2025 | 1.29 | 1.46 | 1.29 | 1.42 | 1.42 | 8.40% | 36,950 |
| Nov 25, 2025 | 1.22 | 1.32 | 1.22 | 1.31 | 1.31 | 6.50% | 15,178 |
| Nov 24, 2025 | 1.18 | 1.29 | 1.16 | 1.23 | 1.23 | 6.03% | 37,005 |
| Nov 21, 2025 | 1.15 | 1.18 | 1.06 | 1.16 | 1.16 | -0.85% | 33,265 |
| Nov 20, 2025 | 1.21 | 1.24 | 1.16 | 1.17 | 1.17 | -4.88% | 43,329 |
| Nov 19, 2025 | 1.27 | 1.27 | 1.21 | 1.23 | 1.23 | 1.65% | 17,376 |
| Nov 18, 2025 | 1.31 | 1.36 | 1.20 | 1.21 | 1.21 | -11.68% | 187,371 |
| Nov 17, 2025 | 1.35 | 1.49 | 1.35 | 1.37 | 1.37 | -3.52% | 28,876 |
| Nov 14, 2025 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | 2.16% | 12,169 |
| Nov 13, 2025 | 1.35 | 1.48 | 1.35 | 1.39 | 1.39 | -1.49% | 38,527 |
| Nov 12, 2025 | 1.35 | 1.43 | 1.33 | 1.41 | 1.41 | 2.25% | 25,188 |
| Nov 11, 2025 | 1.42 | 1.46 | 1.32 | 1.38 | 1.38 | -2.13% | 81,527 |
| Nov 10, 2025 | 1.46 | 1.53 | 1.41 | 1.41 | 1.41 | -2.76% | 127,740 |
| Nov 7, 2025 | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | -2.03% | 84,405 |
| Nov 6, 2025 | 1.51 | 1.54 | 1.45 | 1.48 | 1.48 | -4.52% | 27,510 |
| Nov 5, 2025 | 1.49 | 1.58 | 1.48 | 1.55 | 1.55 | 1.31% | 39,283 |
| Nov 4, 2025 | 1.55 | 1.63 | 1.48 | 1.53 | 1.53 | -7.27% | 67,282 |
| Nov 3, 2025 | 1.62 | 1.79 | 1.52 | 1.65 | 1.65 | -2.37% | 256,684 |
| Oct 31, 2025 | 1.65 | 1.74 | 1.65 | 1.69 | 1.69 | 0.60% | 1,371,693 |
| Oct 30, 2025 | 1.70 | 1.73 | 1.62 | 1.68 | 1.68 | -5.08% | 104,587 |
| Oct 29, 2025 | 1.86 | 2.00 | 1.72 | 1.77 | 1.77 | -8.29% | 102,717 |
| Oct 28, 2025 | 2.00 | 2.00 | 1.80 | 1.93 | 1.93 | -3.50% | 69,987 |
| Oct 27, 2025 | 1.87 | 2.12 | 1.85 | 2.00 | 2.00 | 11.73% | 177,904 |
| Oct 24, 2025 | 1.76 | 2.00 | 1.76 | 1.79 | 1.79 | - | 321,473 |
| Oct 23, 2025 | 1.77 | 1.89 | 1.73 | 1.79 | 1.79 | - | 71,919 |
| Oct 22, 2025 | 1.80 | 1.94 | 1.74 | 1.79 | 1.79 | -7.73% | 186,076 |
| Oct 21, 2025 | 1.96 | 2.05 | 1.85 | 1.94 | 1.94 | -1.52% | 250,295 |
| Oct 20, 2025 | 1.90 | 2.20 | 1.90 | 1.97 | 1.97 | -1.50% | 390,758 |
| Oct 17, 2025 | 1.85 | 2.22 | 1.85 | 2.00 | 2.00 | 3.09% | 662,256 |
| Oct 16, 2025 | 1.96 | 2.14 | 1.88 | 1.94 | 1.94 | -1.02% | 1,235,360 |
| Oct 15, 2025 | 2.35 | 2.49 | 1.86 | 1.96 | 1.96 | 36.59% | 41,999,598 |
| Oct 14, 2025 | 1.40 | 1.44 | 1.34 | 1.44 | 1.44 | -0.35% | 15,658,670 |
| Oct 13, 2025 | 1.36 | 1.48 | 1.36 | 1.44 | 1.44 | 4.35% | 24,272 |
| Oct 10, 2025 | 1.51 | 1.51 | 1.36 | 1.38 | 1.38 | -4.17% | 26,989 |
| Oct 9, 2025 | 1.46 | 1.57 | 1.39 | 1.44 | 1.44 | -0.69% | 61,399 |
| Oct 8, 2025 | 1.30 | 1.48 | 1.28 | 1.45 | 1.45 | 9.02% | 49,636 |
| Oct 7, 2025 | 1.50 | 1.50 | 1.25 | 1.33 | 1.33 | -8.28% | 298,068 |
| Oct 6, 2025 | 1.47 | 1.58 | 1.43 | 1.45 | 1.45 | 1.40% | 103,036 |
| Oct 3, 2025 | 1.59 | 1.68 | 1.41 | 1.43 | 1.43 | -8.92% | 308,923 |
| Oct 2, 2025 | 1.35 | 1.62 | 1.35 | 1.57 | 1.57 | 13.77% | 199,292 |
| Oct 1, 2025 | 1.15 | 1.44 | 1.13 | 1.38 | 1.38 | 14.05% | 565,161 |
| Sep 30, 2025 | 1.19 | 1.25 | 1.08 | 1.21 | 1.21 | 12.04% | 5,126,561 |
| Sep 29, 2025 | 1.11 | 1.14 | 1.04 | 1.08 | 1.08 | -3.91% | 58,499 |
| Sep 26, 2025 | 1.14 | 1.17 | 1.12 | 1.12 | 1.12 | 2.18% | 16,820 |