Origin Agritech Limited (SEED)
NASDAQ: SEED · Real-Time Price · USD
1.124
+0.024 (2.16%)
At close: Sep 26, 2025, 4:00 PM EDT
1.100
-0.024 (-2.12%)
After-hours: Sep 26, 2025, 7:49 PM EDT
Origin Agritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.14 | 1.17 | 1.12 | 1.12 | 1.12 | 2.18% | 16,759 |
| Sep 25, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 26,853 |
| Sep 24, 2025 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | -0.89% | 5,578 |
| Sep 23, 2025 | 1.11 | 1.16 | 1.11 | 1.12 | 1.12 | 1.45% | 23,289 |
| Sep 22, 2025 | 1.12 | 1.15 | 1.06 | 1.10 | 1.10 | -1.08% | 17,597 |
| Sep 19, 2025 | 1.10 | 1.17 | 1.05 | 1.12 | 1.12 | -1.24% | 34,234 |
| Sep 18, 2025 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | -2.59% | 11,568 |
| Sep 17, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | -0.85% | 24,423 |
| Sep 16, 2025 | 1.17 | 1.20 | 1.13 | 1.17 | 1.17 | 3.54% | 48,597 |
| Sep 15, 2025 | 1.11 | 1.17 | 1.10 | 1.13 | 1.13 | -0.96% | 27,125 |
| Sep 12, 2025 | 1.11 | 1.18 | 1.05 | 1.14 | 1.14 | 8.67% | 175,475 |
| Sep 11, 2025 | 1.04 | 1.08 | 1.02 | 1.05 | 1.05 | -1.04% | 63,869 |
| Sep 10, 2025 | 1.05 | 1.09 | 1.01 | 1.06 | 1.06 | -0.84% | 22,618 |
| Sep 9, 2025 | 1.03 | 1.11 | 1.00 | 1.07 | 1.07 | 1.61% | 61,397 |
| Sep 8, 2025 | 1.06 | 1.07 | 1.01 | 1.05 | 1.05 | -4.27% | 460,421 |
| Sep 5, 2025 | 1.00 | 1.14 | 0.93 | 1.10 | 1.10 | 20.87% | 245,749 |
| Sep 4, 2025 | 1.18 | 1.20 | 0.91 | 0.91 | 0.91 | -22.87% | 76,270 |
| Sep 3, 2025 | 1.16 | 1.23 | 1.16 | 1.18 | 1.18 | 0.25% | 18,831 |
| Sep 2, 2025 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 0.60% | 11,681 |
| Aug 29, 2025 | 1.16 | 1.20 | 1.15 | 1.17 | 1.17 | - | 30,282 |
| Aug 28, 2025 | 1.21 | 1.21 | 1.14 | 1.17 | 1.17 | -4.80% | 27,239 |
| Aug 27, 2025 | 1.20 | 1.24 | 1.14 | 1.23 | 1.23 | 0.74% | 76,608 |
| Aug 26, 2025 | 1.11 | 1.33 | 1.10 | 1.22 | 1.22 | 10.31% | 403,466 |
| Aug 25, 2025 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | 0.27% | 13,015 |
| Aug 22, 2025 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | 0.27% | 47,594 |
| Aug 21, 2025 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | 0.92% | 20,493 |
| Aug 20, 2025 | 1.12 | 1.13 | 1.05 | 1.09 | 1.09 | 4.81% | 6,497 |
| Aug 19, 2025 | 1.05 | 1.13 | 1.03 | 1.04 | 1.04 | -2.80% | 21,533 |
| Aug 18, 2025 | 1.07 | 1.11 | 0.98 | 1.07 | 1.07 | -1.56% | 34,319 |
| Aug 15, 2025 | 1.13 | 1.13 | 1.05 | 1.09 | 1.09 | 1.59% | 29,679 |
| Aug 14, 2025 | 1.00 | 1.10 | 1.00 | 1.07 | 1.07 | 4.90% | 17,524 |
| Aug 13, 2025 | 0.95 | 1.08 | 0.95 | 1.02 | 1.02 | 3.03% | 29,494 |
| Aug 12, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 2.43% | 3,886 |
| Aug 11, 2025 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -5.15% | 16,428 |
| Aug 8, 2025 | 0.99 | 1.04 | 0.99 | 1.02 | 1.02 | 2.00% | 11,469 |
| Aug 7, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | 1.94% | 4,352 |
| Aug 6, 2025 | 1.02 | 1.10 | 0.97 | 0.98 | 0.98 | -2.97% | 125,029 |
| Aug 5, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -3.81% | 8,563 |
| Aug 4, 2025 | 1.02 | 1.10 | 1.00 | 1.05 | 1.05 | 3.96% | 66,071 |
| Aug 1, 2025 | 0.99 | 1.07 | 0.97 | 1.01 | 1.01 | 3.06% | 46,800 |
| Jul 31, 2025 | 1.02 | 1.11 | 0.95 | 0.98 | 0.98 | 2.08% | 10,746 |
| Jul 30, 2025 | 0.96 | 1.12 | 0.91 | 0.96 | 0.96 | - | 164,136 |
| Jul 29, 2025 | 1.04 | 1.04 | 0.95 | 0.96 | 0.96 | -7.25% | 15,647 |
| Jul 28, 2025 | 1.11 | 1.16 | 1.04 | 1.04 | 1.04 | -6.08% | 31,846 |
| Jul 25, 2025 | 1.12 | 1.20 | 1.10 | 1.10 | 1.10 | -0.72% | 32,372 |
| Jul 24, 2025 | 1.15 | 1.21 | 1.07 | 1.11 | 1.11 | 3.74% | 233,506 |
| Jul 23, 2025 | 1.10 | 1.12 | 1.04 | 1.07 | 1.07 | 1.23% | 24,433 |
| Jul 22, 2025 | 0.99 | 1.12 | 0.96 | 1.06 | 1.06 | 6.77% | 182,459 |
| Jul 21, 2025 | 0.84 | 1.01 | 0.83 | 0.99 | 0.99 | 18.80% | 244,709 |
| Jul 18, 2025 | 0.86 | 0.88 | 0.83 | 0.83 | 0.83 | -5.83% | 21,550 |