Origin Agritech Limited (NQ: SEED)
1.990 USD  -0.020 (-1.00%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 22, 2014 1.990 2.030 1.980 1.990 105,482 -0.02(-1.00%)
Aug 21, 2014 1.990 2.060 1.990 2.010 36,025 +0.02(+1.01%)
Aug 20, 2014 2.050 2.050 1.980 1.990 49,075 -0.06(-2.93%)
Aug 19, 2014 2.030 2.060 2.000 2.050 35,549 +0.03(+1.49%)
Aug 18, 2014 1.930 2.040 1.930 2.020 78,263 +0.08(+4.12%)
Aug 15, 2014 2.000 1.920 1.940 60,568 -0.06(-3.00%)
Aug 14, 2014 2.020 2.030 1.970 2.000 64,561 -0.03(-1.47%)
Aug 13, 2014 2.030 2.090 2.030 2.030 119,521 -0.01(-0.49%)
Aug 12, 2014 2.100 2.100 2.020 2.040 19,929 -0.08(-3.77%)
Aug 11, 2014 2.080 2.120 1.990 2.120 68,631 +0.06(+2.91%)
Aug 08, 2014 2.030 2.070 2.020 2.060 27,609 +0.03(+1.48%)
Aug 07, 2014 2.080 2.080 1.980 2.030 240,194 -0.04(-1.94%)
Aug 06, 2014 2.070 2.090 2.050 2.070 45,852 -0.02(-0.96%)
Aug 05, 2014 2.100 2.180 2.050 2.090 81,151 -0.04(-1.88%)
Aug 04, 2014 2.050 2.170 1.980 2.130 474,383 -0.06(-2.74%)
Aug 01, 2014 2.200 2.210 2.160 2.190 45,705 +0.01(+0.46%)
Jul 31, 2014 2.180 2.190 2.160 2.180 72,535 +0.00(+0.00%)
Jul 30, 2014 2.175 2.190 2.170 2.180 38,326 +0.01(+0.46%)
Jul 29, 2014 2.170 2.200 2.150 2.170 39,961 -0.01(-0.46%)
Jul 28, 2014 2.180 2.190 2.180 2.180 110,004 -0.01(-0.46%)
Jul 25, 2014 2.190 2.230 2.180 2.190 51,288 -0.02(-0.90%)
Jul 24, 2014 2.200 2.230 2.180 2.210 20,261 +0.00(+0.00%)
Jul 23, 2014 2.210 2.229 2.180 2.210 40,740 -0.01(-0.45%)
Jul 22, 2014 2.220 2.310 2.220 2.220 246,225 +0.01(+0.45%)
Jul 21, 2014 2.170 2.250 2.160 2.210 36,951 +0.01(+0.45%)
Jul 18, 2014 2.190 2.200 2.160 2.200 29,866 +0.02(+0.92%)
Jul 17, 2014 2.160 2.200 2.160 2.180 51,827 -0.02(-0.90%)
Jul 16, 2014 2.180 2.200 2.150 2.200 71,116 +0.02(+0.91%)
Jul 15, 2014 2.140 2.190 2.130 2.180 28,027 +0.02(+0.93%)
Jul 14, 2014 2.160 2.170 2.100 2.160 59,008 +0.00(+0.00%)
Jul 11, 2014 2.110 2.180 2.080 2.160 44,842 +0.02(+0.93%)
Jul 10, 2014 2.120 2.170 2.060 2.140 82,384 -0.02(-0.93%)
Jul 09, 2014 2.150 2.160 2.060 2.160 42,759 +0.01(+0.47%)
Jul 08, 2014 2.140 2.170 2.120 2.150 88,562 -0.03(-1.38%)
Jul 07, 2014 2.240 2.240 2.110 2.180 123,562 -0.07(-3.11%)
Jul 03, 2014 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 02, 2014 2.230 2.250 2.230 2.250 36,696 +0.02(+0.90%)
Jul 01, 2014 2.240 2.290 2.230 2.230 87,126 -0.02(-0.89%)
Jun 30, 2014 2.250 2.260 2.220 2.250 34,560 +0.00(+0.00%)
Jun 27, 2014 2.220 2.250 2.220 2.250 46,297 +0.03(+1.35%)
Jun 26, 2014 2.250 2.250 2.220 2.220 72,507 -0.03(-1.33%)
Jun 25, 2014 2.230 2.260 2.220 2.250 43,138 +0.02(+0.90%)
Jun 24, 2014 2.251 2.290 2.220 2.230 145,877 -0.01(-0.45%)
Jun 23, 2014 2.250 2.290 2.230 2.240 55,836 -0.01(-0.44%)
Jun 20, 2014 2.260 2.280 2.230 2.250 58,942 -0.02(-0.88%)
Jun 19, 2014 2.310 2.320 2.230 2.270 80,379 -0.04(-1.73%)
Jun 18, 2014 2.300 2.320 2.270 2.310 48,575 +0.03(+1.32%)
Jun 17, 2014 2.287 2.330 2.270 2.280 46,682 +0.01(+0.44%)
Jun 16, 2014 2.290 2.340 2.260 2.270 39,867 -0.02(-0.87%)
Jun 13, 2014 2.310 2.350 2.260 2.290 58,573 +0.01(+0.44%)
Jun 12, 2014 2.240 2.460 2.230 2.280 428,668 +0.02(+0.88%)
Jun 11, 2014 2.280 2.280 2.230 2.260 159,735 -0.01(-0.44%)
Jun 10, 2014 2.230 2.280 2.210 2.270 164,836 +0.02(+0.89%)
Jun 06, 2014 2.261 2.270 2.220 2.250 149,161 +0.00(+0.00%)
Jun 05, 2014 2.240 2.280 2.240 2.250 86,770 +0.01(+0.45%)
Jun 04, 2014 2.280 2.290 2.213 2.240 206,078 -0.04(-1.75%)
Jun 03, 2014 2.250 2.360 2.250 2.280 85,713 +0.01(+0.44%)
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