Origin Agritech Limited (NQ: SEED)
1.420 USD  -0.040 (-2.74%)
Streaming Delayed Price  /  Updated: 1:55 PM EST, Jan 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 26, 2015 1.479 1.480 1.430 1.460 17,736 -0.03(-2.01%)
Jan 23, 2015 1.380 1.495 1.380 1.490 149,562 +0.12(+8.76%)
Jan 22, 2015 1.370 1.390 1.350 1.370 34,237 +0.01(+0.74%)
Jan 21, 2015 1.360 1.380 1.360 1.360 15,535 -0.01(-0.73%)
Jan 20, 2015 1.370 1.430 1.360 1.370 40,522 +0.01(+0.74%)
Jan 16, 2015 1.370 1.420 1.360 1.360 29,437 +0.00(+0.00%)
Jan 15, 2015 1.428 1.430 1.360 1.360 52,831 -0.03(-2.16%)
Jan 14, 2015 1.420 1.460 1.390 1.390 21,717 -0.04(-2.80%)
Jan 13, 2015 1.430 29,590 -0.07(-4.67%)
Jan 12, 2015 1.430 1.500 1.420 1.500 54,795 +0.06(+4.17%)
Jan 09, 2015 1.310 1.460 1.310 1.440 54,263 +0.09(+6.67%)
Jan 08, 2015 1.470 1.470 1.350 1.350 73,503 -0.11(-7.53%)
Jan 07, 2015 1.370 1.580 1.350 1.460 136,788 +0.09(+6.57%)
Jan 06, 2015 1.400 1.430 1.360 1.370 44,314 -0.03(-2.14%)
Jan 05, 2015 1.490 1.490 1.350 1.400 76,754 -0.08(-5.41%)
Jan 02, 2015 1.470 1.530 1.450 1.480 48,128 +0.01(+0.68%)
Dec 31, 2014 1.470 1.470 1.470 0 -0.08(-5.16%)
Dec 30, 2014 1.320 1.920 1.320 1.550 925,917 +0.23(+17.42%)
Dec 29, 2014 1.334 1.400 1.280 1.320 94,786 -0.01(-0.74%)
Dec 26, 2014 1.300 1.390 1.280 1.330 87,038 -0.00(-0.01%)
Dec 24, 2014 1.330 1.330 1.330 0 -0.03(-2.21%)
Dec 23, 2014 1.310 1.390 1.310 1.360 55,669 +0.06(+4.62%)
Dec 22, 2014 1.260 1.380 1.220 1.300 149,248 +0.04(+3.17%)
Dec 19, 2014 1.190 1.270 1.190 1.260 42,160 +0.05(+4.13%)
Dec 18, 2014 1.200 1.260 1.190 1.210 178,179 +0.01(+0.83%)
Dec 17, 2014 1.200 1.240 1.200 1.200 155,257 -0.03(-2.44%)
Dec 16, 2014 1.200 1.230 351,760 +0.01(+0.82%)
Dec 15, 2014 1.300 1.300 1.220 1.220 214,829 -0.07(-5.43%)
Dec 12, 2014 1.300 1.360 1.250 1.290 197,370 -0.02(-1.53%)
Dec 11, 2014 1.340 1.340 1.300 1.310 59,669 -0.03(-2.24%)
Dec 10, 2014 1.310 1.360 1.310 1.340 64,050 +0.01(+0.75%)
Dec 09, 2014 1.340 1.360 1.312 1.330 148,737 +0.02(+1.53%)
Dec 08, 2014 1.300 1.410 1.300 1.310 46,901 +0.02(+1.55%)
Dec 05, 2014 1.270 1.335 1.270 1.290 90,647 +0.01(+0.78%)
Dec 04, 2014 1.430 1.430 1.250 1.280 446,813 -0.12(-8.57%)
Dec 03, 2014 1.510 1.550 1.380 1.400 246,839 -0.12(-7.89%)
Dec 02, 2014 1.546 1.590 1.520 1.520 120,271 -0.02(-1.30%)
Dec 01, 2014 1.540 1.600 1.540 1.540 56,748 +0.00(+0.00%)
Nov 28, 2014 1.620 1.670 1.530 1.540 57,024 -0.08(-4.94%)
Nov 26, 2014 1.620 1.620 1.620 0 -0.04(-2.41%)
Nov 25, 2014 1.670 1.720 1.650 1.660 30,506 -0.01(-0.60%)
Nov 24, 2014 1.670 1.710 1.620 1.670 93,316 +0.05(+3.09%)
Nov 21, 2014 1.620 1.700 1.620 1.620 22,021 -0.02(-1.22%)
Nov 20, 2014 1.670 1.670 1.620 1.640 9,044 +0.02(+1.23%)
Nov 19, 2014 1.600 1.640 1.600 1.620 26,133 +0.02(+1.25%)
Nov 18, 2014 1.600 1.640 1.600 1.600 17,125 +0.00(+0.00%)
Nov 17, 2014 1.730 1.730 1.600 1.600 104,758 -0.05(-3.03%)
Nov 14, 2014 1.630 1.670 1.600 1.650 28,953 +0.04(+2.48%)
Nov 13, 2014 1.600 1.727 1.600 1.610 36,559 -0.02(-1.23%)
Nov 12, 2014 1.610 1.640 1.600 1.630 44,791 -0.02(-1.21%)
Nov 11, 2014 1.720 1.800 1.640 1.650 103,238 -0.08(-4.62%)
Nov 10, 2014 1.780 1.860 1.720 1.730 34,140 -0.03(-1.70%)
Nov 07, 2014 1.720 1.770 1.720 1.760 35,023 +0.03(+1.73%)
Nov 06, 2014 1.710 1.825 1.710 1.730 63,169 -0.03(-1.70%)
Nov 05, 2014 1.880 1.946 1.690 1.760 118,394 -0.14(-7.37%)
Nov 04, 2014 2.000 2.000 1.880 1.900 210,522 -0.17(-8.21%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here