Origin Agritech Limited (NQ: SEED)
1.385 USD  -0.035 (-2.46%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 1.400 1.550 1.322 1.385 515,133 -0.03(-2.46%)
Aug 28, 2015 1.300 1.430 1.280 1.420 171,720 +0.10(+7.58%)
Aug 27, 2015 1.260 1.340 1.220 1.320 41,481 +0.07(+5.60%)
Aug 26, 2015 1.250 1.340 1.200 1.250 34,017 -0.04(-3.10%)
Aug 25, 2015 1.250 1.415 1.170 1.290 297,783 +0.12(+10.26%)
Aug 24, 2015 1.150 1.210 1.120 1.170 128,119 -0.04(-3.31%)
Aug 21, 2015 1.200 1.380 1.160 1.210 491,858 +0.02(+1.68%)
Aug 20, 2015 1.180 1.230 1.161 1.190 104,765 +0.00(+0.00%)
Aug 19, 2015 1.260 1.490 1.160 1.190 650,462 -0.07(-5.56%)
Aug 18, 2015 1.280 1.290 1.250 1.260 44,118 -0.01(-0.79%)
Aug 17, 2015 1.270 1.330 1.260 1.270 100,157 -0.03(-2.31%)
Aug 14, 2015 1.330 1.330 1.270 1.300 146,514 -0.03(-2.26%)
Aug 13, 2015 1.390 1.400 1.330 1.330 49,871 -0.03(-2.21%)
Aug 12, 2015 1.360 1.380 1.330 1.360 42,417 -0.03(-2.16%)
Aug 11, 2015 1.390 1.423 1.350 1.390 62,867 -0.02(-1.42%)
Aug 10, 2015 1.360 1.420 1.320 1.410 79,780 +0.05(+3.68%)
Aug 07, 2015 1.480 1.490 1.360 1.360 109,781 -0.09(-6.21%)
Aug 06, 2015 1.450 1.470 1.450 1.450 24,557 +0.00(+0.00%)
Aug 05, 2015 1.440 1.520 1.440 1.450 74,591 -0.06(-3.97%)
Aug 04, 2015 1.650 1.650 1.440 1.510 330,167 -0.14(-8.48%)
Aug 03, 2015 1.610 1.750 1.610 1.650 202,460 +0.04(+2.59%)
Jul 31, 2015 1.640 1.640 1.570 1.608 55,059 -0.00(-0.10%)
Jul 30, 2015 1.510 1.630 1.510 1.610 48,008 +0.10(+6.62%)
Jul 29, 2015 1.520 1.646 1.500 1.510 43,794 +0.00(+0.00%)
Jul 28, 2015 1.450 1.560 1.430 1.510 71,715 +0.06(+4.14%)
Jul 27, 2015 1.540 1.540 1.450 1.450 110,462 -0.13(-8.23%)
Jul 24, 2015 1.570 1.601 1.570 1.580 58,719 -0.01(-0.63%)
Jul 23, 2015 1.560 1.620 1.520 1.590 113,408 +0.03(+1.92%)
Jul 22, 2015 1.630 1.680 1.560 1.560 72,664 -0.10(-6.02%)
Jul 21, 2015 1.690 1.700 1.600 1.660 57,595 -0.01(-0.60%)
Jul 20, 2015 1.640 1.670 1.570 1.670 103,711 +0.02(+1.21%)
Jul 17, 2015 1.620 1.680 1.620 1.650 41,505 +0.01(+0.61%)
Jul 16, 2015 1.692 1.720 1.620 1.640 75,409 +0.05(+3.14%)
Jul 15, 2015 1.614 1.630 1.583 1.590 35,250 -0.02(-1.24%)
Jul 14, 2015 1.580 1.630 1.580 1.610 50,646 -0.01(-0.62%)
Jul 13, 2015 1.600 1.670 1.600 1.620 80,105 +0.01(+0.62%)
Jul 10, 2015 1.658 1.670 1.610 1.610 67,230 -0.02(-1.23%)
Jul 09, 2015 1.600 1.720 1.590 1.630 139,998 +0.09(+5.84%)
Jul 08, 2015 1.570 1.630 1.500 1.540 250,501 -0.11(-6.67%)
Jul 07, 2015 1.760 1.781 1.510 1.650 413,477 -0.17(-9.34%)
Jul 06, 2015 1.800 1.950 1.751 1.820 581,426 +0.02(+1.11%)
Jul 02, 2015 1.800 1.800 1.800 0 -0.08(-4.26%)
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