Origin Agritech Limited (NQ: SEED)
1.770 USD  +0.160 (+9.94%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 1.150 1.190 1.150 1.160 45,595 -0.02(-1.69%)
Feb 27, 2015 1.210 1.240 1.150 1.180 138,897 -0.05(-4.07%)
Feb 26, 2015 1.240 1.270 1.230 1.230 56,688 -0.02(-1.52%)
Feb 25, 2015 1.220 1.250 1.220 1.249 19,679 +0.02(+1.54%)
Feb 24, 2015 1.240 1.250 1.226 1.230 52,104 -0.02(-1.60%)
Feb 23, 2015 1.380 1.380 1.240 1.250 284,506 -0.10(-7.41%)
Feb 20, 2015 1.360 1.360 1.330 1.350 24,577 +0.02(+1.50%)
Feb 19, 2015 1.320 1.349 1.320 1.330 32,327 +0.01(+0.76%)
Feb 18, 2015 1.330 1.380 1.320 1.320 56,750 -0.01(-0.75%)
Feb 17, 2015 1.400 1.400 1.310 1.330 149,713 -0.05(-3.62%)
Feb 13, 2015 1.380 1.380 1.380 0 -0.02(-1.43%)
Feb 12, 2015 1.440 1.470 1.390 1.400 214,446 +0.01(+0.72%)
Feb 11, 2015 1.400 1.430 1.390 1.390 43,139 +0.00(+0.00%)
Feb 10, 2015 1.430 1.440 1.390 1.390 92,803 -0.02(-1.42%)
Feb 09, 2015 1.380 1.430 1.380 1.410 81,012 +0.03(+1.94%)
Feb 06, 2015 1.400 1.420 1.380 1.383 39,871 -0.02(-1.20%)
Feb 05, 2015 1.490 1.490 1.385 1.400 92,789 -0.05(-3.44%)
Feb 04, 2015 1.580 1.600 1.450 1.450 87,125 -0.12(-7.65%)
Feb 03, 2015 1.470 1.570 1.430 1.570 237,992 +0.14(+9.60%)
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