Origin Agritech Limited (SEED)
NASDAQ: SEED · Real-Time Price · USD
1.040
-0.210 (-16.79%)
At close: Jun 27, 2025, 4:00 PM
1.030
-0.010 (-0.97%)
After-hours: Jun 27, 2025, 6:25 PM EDT
Origin Agritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.01 | 1.15 | 1.01 | 1.04 | 1.04 | -16.80% | 200,689 |
| Jun 26, 2025 | 1.23 | 1.36 | 1.21 | 1.25 | 1.25 | - | 108,792 |
| Jun 25, 2025 | 1.36 | 1.39 | 1.20 | 1.25 | 1.25 | -4.58% | 126,630 |
| Jun 24, 2025 | 1.17 | 1.61 | 1.11 | 1.31 | 1.31 | 16.96% | 681,177 |
| Jun 23, 2025 | 1.13 | 1.13 | 1.07 | 1.12 | 1.12 | 1.82% | 29,972 |
| Jun 20, 2025 | 1.03 | 1.10 | 1.02 | 1.10 | 1.10 | 7.84% | 29,325 |
| Jun 18, 2025 | 1.02 | 1.11 | 0.98 | 1.02 | 1.02 | -2.86% | 44,617 |
| Jun 17, 2025 | 1.04 | 1.09 | 1.04 | 1.05 | 1.05 | -3.67% | 17,720 |
| Jun 16, 2025 | 1.13 | 1.13 | 1.03 | 1.09 | 1.09 | -3.45% | 21,643 |
| Jun 13, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 1.35% | 5,473 |
| Jun 12, 2025 | 1.12 | 1.16 | 1.11 | 1.11 | 1.11 | -2.28% | 6,067 |
| Jun 11, 2025 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | 0.88% | 13,603 |
| Jun 10, 2025 | 1.18 | 1.18 | 1.11 | 1.13 | 1.13 | - | 18,368 |
| Jun 9, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 13,076 |
| Jun 6, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 2,559 |
| Jun 5, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.86% | 1,571 |
| Jun 4, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 3,774 |
| Jun 3, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 3.57% | 2,417 |
| Jun 2, 2025 | 1.12 | 1.20 | 1.12 | 1.12 | 1.12 | -2.18% | 12,818 |
| May 30, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | -2.97% | 7,860 |
| May 29, 2025 | 1.16 | 1.21 | 1.15 | 1.18 | 1.18 | 1.72% | 24,075 |
| May 28, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.43% | 14,855 |
| May 27, 2025 | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | 2.55% | 15,315 |
| May 23, 2025 | 1.21 | 1.22 | 1.10 | 1.14 | 1.14 | -4.54% | 21,728 |
| May 22, 2025 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -0.83% | 12,679 |
| May 21, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -2.44% | 15,316 |
| May 20, 2025 | 1.15 | 1.25 | 1.15 | 1.23 | 1.23 | 6.96% | 24,712 |
| May 19, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | -0.43% | 11,725 |
| May 16, 2025 | 1.17 | 1.19 | 1.14 | 1.16 | 1.16 | 2.21% | 7,190 |
| May 15, 2025 | 1.17 | 1.21 | 1.13 | 1.13 | 1.13 | -7.00% | 26,359 |
| May 14, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -1.62% | 20,376 |
| May 13, 2025 | 1.26 | 1.26 | 1.18 | 1.24 | 1.24 | 0.41% | 30,138 |
| May 12, 2025 | 1.12 | 1.26 | 1.12 | 1.23 | 1.23 | 9.82% | 50,124 |
| May 9, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 8,854 |
| May 8, 2025 | 1.15 | 1.16 | 1.10 | 1.12 | 1.12 | -3.78% | 53,531 |
| May 7, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -3.00% | 27,655 |
| May 6, 2025 | 1.20 | 1.20 | 1.14 | 1.20 | 1.20 | 4.35% | 27,536 |
| May 5, 2025 | 1.23 | 1.23 | 1.10 | 1.15 | 1.15 | -5.81% | 19,351 |
| May 2, 2025 | 1.26 | 1.26 | 1.14 | 1.22 | 1.22 | -3.86% | 21,690 |
| May 1, 2025 | 1.28 | 1.28 | 1.20 | 1.27 | 1.27 | -0.78% | 44,534 |
| Apr 30, 2025 | 1.29 | 1.29 | 1.22 | 1.28 | 1.28 | -0.78% | 30,178 |
| Apr 29, 2025 | 1.38 | 1.38 | 1.22 | 1.29 | 1.29 | -5.84% | 11,217 |
| Apr 28, 2025 | 1.45 | 1.45 | 1.35 | 1.37 | 1.37 | -5.52% | 18,440 |
| Apr 25, 2025 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | 1.26% | 9,696 |
| Apr 24, 2025 | 1.46 | 1.48 | 1.40 | 1.43 | 1.43 | -3.24% | 22,113 |
| Apr 23, 2025 | 1.39 | 1.50 | 1.39 | 1.48 | 1.48 | 7.25% | 18,642 |
| Apr 22, 2025 | 1.29 | 1.38 | 1.28 | 1.38 | 1.38 | 3.76% | 3,911 |
| Apr 21, 2025 | 1.40 | 1.40 | 1.31 | 1.33 | 1.33 | -4.73% | 33,864 |
| Apr 17, 2025 | 1.36 | 1.42 | 1.27 | 1.40 | 1.40 | 8.22% | 29,369 |
| Apr 16, 2025 | 1.41 | 1.41 | 1.22 | 1.29 | 1.29 | -7.86% | 32,440 |