Origin Agritech Limited (NQ: SEED)
2.020 USD  +0.150 (+8.02%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 1.970 2.100 1.870 2.020 203,610 +0.15(+8.02%)
May 21, 2015 1.820 1.920 1.820 1.870 66,594 +0.02(+1.08%)
May 20, 2015 2.050 2.050 1.830 1.850 153,727 -0.08(-4.15%)
May 19, 2015 1.780 2.150 1.780 1.930 1,308,084 +0.14(+7.82%)
May 18, 2015 1.760 1.820 1.760 1.790 122,702 +0.05(+2.87%)
May 15, 2015 1.732 1.760 1.732 1.740 24,430 +0.00(+0.00%)
May 14, 2015 1.680 1.780 1.670 1.740 105,789 +0.07(+4.19%)
May 13, 2015 1.660 1.770 1.660 1.670 61,026 -0.01(-0.60%)
May 12, 2015 1.650 1.760 1.650 1.680 53,401 +0.03(+1.82%)
May 11, 2015 1.750 1.750 1.650 1.650 34,212 -0.08(-4.62%)
May 08, 2015 1.650 1.850 1.600 1.730 545,747 +0.11(+6.79%)
May 07, 2015 1.580 1.620 1.580 1.620 36,253 +0.01(+0.62%)
May 06, 2015 1.630 1.640 1.570 1.610 78,827 -0.04(-2.42%)
May 05, 2015 1.620 1.670 1.600 1.650 108,255 +0.03(+1.85%)
May 04, 2015 1.650 1.690 1.620 1.620 72,158 -0.04(-2.41%)
May 01, 2015 1.620 1.660 1.620 1.660 29,461 +0.02(+1.22%)
Apr 30, 2015 1.690 1.715 1.600 1.640 144,132 -0.02(-1.20%)
Apr 29, 2015 1.630 1.740 1.630 1.660 41,885 +0.02(+1.22%)
Apr 28, 2015 1.620 1.790 1.590 1.640 101,838 -0.01(-0.61%)
Apr 27, 2015 1.760 1.860 1.640 1.650 329,129 -0.12(-6.78%)
Apr 24, 2015 1.610 1.770 1.610 1.770 165,732 +0.16(+9.94%)
Apr 23, 2015 1.680 1.680 1.600 1.610 39,062 -0.05(-3.06%)
Apr 22, 2015 1.620 1.710 1.556 1.661 148,741 +0.05(+3.16%)
Apr 21, 2015 1.610 1.650 1.600 1.610 24,212 -0.02(-1.23%)
Apr 20, 2015 1.600 1.710 1.600 1.630 48,441 +0.03(+1.87%)
Apr 17, 2015 1.650 1.660 1.573 1.600 117,544 -0.05(-3.03%)
Apr 16, 2015 1.580 1.706 1.580 1.650 84,918 +0.09(+5.77%)
Apr 15, 2015 1.540 1.600 1.520 1.560 135,202 +0.00(+0.00%)
Apr 14, 2015 1.600 1.600 1.530 1.560 40,425 -0.04(-2.50%)
Apr 13, 2015 1.580 1.690 1.580 1.600 85,299 +0.02(+1.27%)
Apr 10, 2015 1.640 1.670 1.580 1.580 76,367 -0.06(-3.66%)
Apr 09, 2015 1.700 1.800 1.620 1.640 266,040 -0.11(-6.29%)
Apr 08, 2015 1.560 1.750 1.540 1.750 553,791 +0.16(+10.06%)
Apr 07, 2015 1.540 1.590 1.530 1.590 120,281 +0.08(+5.58%)
Apr 06, 2015 1.480 1.540 1.480 1.506 62,327 +0.04(+2.45%)
Apr 02, 2015 1.470 1.470 1.470 0 +0.01(+0.68%)
Apr 01, 2015 1.462 1.470 1.410 1.460 48,152 +0.00(+0.00%)
Mar 31, 2015 1.530 1.530 1.400 1.460 109,273 -0.05(-3.31%)
Mar 30, 2015 1.650 1.650 1.500 1.510 127,528 -0.08(-5.03%)
Mar 27, 2015 1.680 1.680 1.510 1.590 120,343 -0.04(-2.45%)
Mar 26, 2015 1.680 1.680 1.480 1.630 656,566 -0.08(-4.68%)
Mar 25, 2015 1.360 1.860 1.360 1.710 2,372,070 +0.38(+28.57%)
Mar 24, 2015 1.500 1.500 1.300 1.330 849,348 -0.22(-14.19%)
Mar 23, 2015 1.060 1.590 1.060 1.550 2,199,470 +0.49(+46.36%)
Mar 20, 2015 1.060 1.060 1.030 1.059 8,956 +0.01(+0.86%)
Mar 19, 2015 1.020 1.060 1.020 1.050 13,575 +0.01(+0.96%)
Mar 18, 2015 1.050 1.090 1.040 1.040 38,291 -0.01(-1.10%)
Mar 17, 2015 1.060 1.100 1.030 1.052 38,489 -0.02(-1.72%)
Mar 16, 2015 1.120 1.120 1.060 1.070 23,715 -0.02(-1.83%)
Mar 13, 2015 1.050 1.100 1.020 1.090 42,869 +0.07(+6.86%)
Mar 12, 2015 1.040 1.050 1.020 1.020 130,976 -0.02(-1.92%)
Mar 11, 2015 1.103 1.103 1.020 1.040 109,535 -0.06(-5.45%)
Mar 10, 2015 1.140 1.140 1.080 1.100 161,312 -0.05(-4.35%)
Mar 09, 2015 1.170 1.170 1.150 1.150 94,213 -0.02(-1.71%)
Mar 06, 2015 1.180 1.200 1.160 1.170 74,595 -0.03(-2.48%)
Mar 05, 2015 1.180 1.200 1.160 1.200 76,207 -0.00(-0.02%)
Mar 04, 2015 1.220 1.170 1.200 71,617 +0.03(+2.56%)
Mar 03, 2015 1.170 69,169 +0.01(+0.86%)
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