ORIGIN AGRITECH (NQ: SEED)
1.960 USD  -0.080 (-3.92%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 2.030 2.050 1.930 1.960 223,985 -0.08(-3.92%)
Apr 28, 2016 1.950 2.100 1.900 2.040 298,292 +0.05(+2.52%)
Apr 27, 2016 2.140 2.140 1.950 1.990 822,937 -0.19(-8.72%)
Apr 26, 2016 2.620 2.650 2.100 2.180 6,184,358 -0.10(-4.38%)
Apr 25, 2016 2.160 2.300 2.070 2.280 1,072,543 +0.19(+9.09%)
Apr 22, 2016 2.050 2.160 2.030 2.090 165,784 +0.01(+0.48%)
Apr 21, 2016 1.980 2.230 1.930 2.080 477,671 +0.10(+5.05%)
Apr 20, 2016 1.980 2.260 1.920 1.980 1,737,537 -0.07(-3.41%)
Apr 19, 2016 1.840 2.060 1.760 2.050 611,306 +0.23(+12.64%)
Apr 18, 2016 1.760 1.831 1.700 1.820 159,706 +0.07(+3.94%)
Apr 15, 2016 1.790 1.840 1.730 1.751 71,238 -0.06(-3.26%)
Apr 14, 2016 1.750 1.880 1.730 1.810 219,641 +0.08(+4.62%)
Apr 13, 2016 1.650 1.780 1.640 1.730 184,417 +0.08(+4.83%)
Apr 12, 2016 1.700 1.700 1.620 1.650 165,257 -0.06(-3.49%)
Apr 11, 2016 1.700 1.780 1.650 1.710 97,576 -0.00(-0.25%)
Apr 08, 2016 1.840 1.850 1.700 1.714 170,428 -0.08(-4.23%)
Apr 07, 2016 1.880 1.880 1.660 1.790 325,348 -0.08(-4.28%)
Apr 06, 2016 1.750 1.880 1.640 1.870 1,113,683 +0.12(+6.86%)
Apr 05, 2016 1.370 2.480 1.370 1.750 5,496,720 +0.41(+30.99%)
Apr 04, 2016 1.360 1.360 1.320 1.336 34,570 -0.02(-1.76%)
Apr 01, 2016 1.350 1.460 1.350 1.360 8,349 +0.04(+3.03%)
Mar 31, 2016 1.298 1.333 1.290 1.320 42,434 -0.01(-0.75%)
Mar 30, 2016 1.260 1.370 1.260 1.330 14,557 +0.06(+4.33%)
Mar 29, 2016 1.250 1.290 1.240 1.275 19,280 -0.02(-1.18%)
Mar 28, 2016 1.260 1.350 1.260 1.290 9,338 +0.00(+0.12%)
Mar 24, 2016 1.288 1.288 1.288 0 -0.05(-3.85%)
Mar 23, 2016 1.410 1.410 1.340 1.340 17,389 -0.09(-6.29%)
Mar 22, 2016 1.430 1.430 1.380 1.430 2,161 +0.02(+1.16%)
Mar 21, 2016 1.410 1.430 1.390 1.414 19,023 +0.00(+0.26%)
Mar 18, 2016 1.450 1.540 1.400 1.410 29,503 -0.05(-3.42%)
Mar 17, 2016 1.500 1.500 1.415 1.460 6,176 +0.09(+6.57%)
Mar 16, 2016 1.480 1.570 1.370 1.370 45,103 -0.09(-6.16%)
Mar 15, 2016 1.559 1.560 1.460 1.460 32,976 -0.05(-3.31%)
Mar 14, 2016 1.440 1.640 1.430 1.510 116,015 +0.07(+4.86%)
Mar 11, 2016 1.420 1.440 1.380 1.440 62,954 +0.07(+5.12%)
Mar 10, 2016 1.360 1.400 1.315 1.370 82,814 +0.02(+1.47%)
Mar 09, 2016 1.220 1.370 1.200 1.350 150,896 +0.14(+11.57%)
Mar 08, 2016 1.200 1.220 1.170 1.210 16,550 +0.01(+0.83%)
Mar 07, 2016 1.170 1.220 1.166 1.200 23,215 +0.00(+0.00%)
Mar 04, 2016 1.200 1.200 1.190 1.200 9,842 +0.01(+0.84%)
Mar 03, 2016 1.177 1.200 1.170 1.190 8,320 -0.00(-0.27%)
Mar 02, 2016 1.180 1.220 1.170 1.193 8,051 +0.00(+0.27%)
Mar 01, 2016 1.175 1.200 1.160 1.190 13,253 +0.01(+0.85%)
Feb 29, 2016 1.220 1.220 1.150 1.180 20,175 -0.04(-3.28%)
Feb 26, 2016 1.224 1.230 1.194 1.220 13,685 +0.03(+2.52%)
Feb 25, 2016 1.160 1.210 1.160 1.190 5,822 +0.02(+1.54%)
Feb 24, 2016 1.160 1.190 1.160 1.172 15,421 -0.01(-0.67%)
Feb 23, 2016 1.188 1.210 1.170 1.180 9,915 -0.01(-0.98%)
Feb 22, 2016 1.190 1.220 1.150 1.192 52,689 +0.03(+2.72%)
Feb 19, 2016 1.170 1.200 1.160 1.160 10,645 -0.04(-3.33%)
Feb 18, 2016 1.219 1.219 1.150 1.200 23,476 +0.03(+2.56%)
Feb 17, 2016 1.172 1.200 1.160 1.170 24,606 -0.01(-0.85%)
Feb 16, 2016 1.189 1.212 1.150 1.180 30,511 -0.03(-2.48%)
Feb 12, 2016 1.210 1.210 1.210 0 +0.01(+0.83%)
Feb 11, 2016 1.220 1.240 1.180 1.200 38,187 -0.02(-1.64%)
Feb 10, 2016 1.230 1.240 1.200 1.220 10,709 +0.03(+2.52%)
Feb 09, 2016 1.184 1.220 1.180 1.190 12,982 -0.02(-1.64%)
Feb 08, 2016 1.170 1.225 1.170 1.210 63,883 +0.04(+3.41%)
Feb 05, 2016 1.210 1.210 1.170 1.170 32,218 -0.03(-2.50%)
Feb 04, 2016 1.222 1.260 1.200 1.200 26,630 -0.02(-1.64%)
Feb 03, 2016 1.260 1.260 1.180 1.220 29,584 -0.00(-0.24%)
Feb 02, 2016 1.240 1.250 1.160 1.223 90,736 +0.02(+1.91%)
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