Origin Agritech Limited (NQ: SEED)
1.660 USD  -0.010 (-0.60%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 25, 2014 1.670 1.720 1.650 1.660 30,506 -0.01(-0.60%)
Nov 24, 2014 1.670 1.710 1.620 1.670 93,316 +0.05(+3.09%)
Nov 21, 2014 1.620 1.700 1.620 1.620 22,021 -0.02(-1.22%)
Nov 20, 2014 1.670 1.670 1.620 1.640 9,044 +0.02(+1.23%)
Nov 19, 2014 1.600 1.640 1.600 1.620 26,133 +0.02(+1.25%)
Nov 18, 2014 1.600 1.640 1.600 1.600 17,125 +0.00(+0.00%)
Nov 17, 2014 1.730 1.730 1.600 1.600 104,758 -0.05(-3.03%)
Nov 14, 2014 1.630 1.670 1.600 1.650 28,953 +0.04(+2.48%)
Nov 13, 2014 1.600 1.727 1.600 1.610 36,559 -0.02(-1.23%)
Nov 12, 2014 1.610 1.640 1.600 1.630 44,791 -0.02(-1.21%)
Nov 11, 2014 1.720 1.800 1.640 1.650 103,238 -0.08(-4.62%)
Nov 10, 2014 1.780 1.860 1.720 1.730 34,140 -0.03(-1.70%)
Nov 07, 2014 1.720 1.770 1.720 1.760 35,023 +0.03(+1.73%)
Nov 06, 2014 1.710 1.825 1.710 1.730 63,169 -0.03(-1.70%)
Nov 05, 2014 1.880 1.946 1.690 1.760 118,394 -0.14(-7.37%)
Nov 04, 2014 2.000 2.000 1.880 1.900 210,522 -0.17(-8.21%)
Nov 03, 2014 2.050 2.120 1.880 2.070 536,225 -0.06(-2.82%)
Oct 31, 2014 2.111 2.130 2.110 2.130 44,062 +0.01(+0.47%)
Oct 30, 2014 2.100 2.130 2.100 2.120 40,923 -0.01(-0.47%)
Oct 29, 2014 2.120 2.130 2.110 2.130 24,094 +0.02(+0.95%)
Oct 28, 2014 2.090 2.149 2.090 2.110 208,589 +0.02(+0.96%)
Oct 27, 2014 2.180 2.170 2.090 2.090 296,988 -0.08(-3.69%)
Oct 24, 2014 2.210 2.210 2.160 2.170 15,926 +0.00(+0.00%)
Oct 23, 2014 2.190 2.200 2.170 2.170 56,450 +0.00(+0.00%)
Oct 22, 2014 2.230 2.170 2.170 38,600 -0.02(-0.91%)
Oct 21, 2014 2.210 2.230 2.180 2.190 38,467 -0.04(-1.79%)
Oct 20, 2014 2.250 2.173 2.230 100,324 +0.06(+2.62%)
Oct 17, 2014 2.180 2.230 2.120 2.173 154,396 +0.00(+0.14%)
Oct 16, 2014 2.170 2.180 2.140 2.170 19,979 +0.01(+0.46%)
Oct 15, 2014 2.120 2.145 2.110 2.160 61,528 +0.03(+1.58%)
Oct 14, 2014 2.162 2.170 2.120 2.126 76,716 -0.02(-1.10%)
Oct 13, 2014 2.150 2.170 2.150 2.150 26,536 +0.00(+0.00%)
Oct 10, 2014 2.150 2.190 2.150 2.150 45,293 -0.02(-0.92%)
Oct 09, 2014 2.170 2.190 2.150 2.170 39,075 +0.00(+0.00%)
Oct 08, 2014 2.140 2.230 2.130 2.170 165,162 +0.05(+2.36%)
Oct 07, 2014 2.140 2.140 2.120 2.120 32,330 -0.03(-1.40%)
Oct 06, 2014 2.130 2.150 2.110 2.150 27,952 +0.01(+0.47%)
Oct 03, 2014 2.140 2.150 2.110 2.140 82,661 +0.01(+0.47%)
Oct 02, 2014 2.120 2.162 2.100 2.130 61,585 +0.04(+1.91%)
Oct 01, 2014 2.130 2.150 2.080 2.090 79,134 -0.07(-3.24%)
Sep 30, 2014 2.160 2.269 2.150 2.160 166,844 +0.00(+0.00%)
Sep 29, 2014 2.170 2.170 2.124 2.160 64,076 -0.00(-0.09%)
Sep 26, 2014 2.106 2.180 2.106 2.162 62,600 +0.04(+1.98%)
Sep 25, 2014 2.100 2.150 2.100 2.120 239,764 +0.02(+0.81%)
Sep 24, 2014 2.130 2.130 2.100 2.103 58,382 +0.00(+0.14%)
Sep 23, 2014 2.100 2.250 2.080 2.100 418,978 +0.00(+0.00%)
Sep 22, 2014 2.100 2.120 2.100 2.100 56,933 -0.02(-0.94%)
Sep 19, 2014 2.110 2.170 2.110 2.120 38,440 -0.02(-0.93%)
Sep 18, 2014 2.190 2.190 2.110 2.140 35,952 -0.02(-0.80%)
Sep 17, 2014 2.150 2.180 2.130 2.157 36,186 +0.02(+0.80%)
Sep 16, 2014 2.110 2.200 2.110 2.140 59,711 +0.00(+0.00%)
Sep 15, 2014 2.100 2.230 2.100 2.140 169,313 +0.03(+1.42%)
Sep 12, 2014 2.120 2.330 2.090 2.110 887,435 -0.01(-0.47%)
Sep 11, 2014 2.070 2.150 2.060 2.120 173,137 +0.06(+2.91%)
Sep 10, 2014 2.110 2.110 2.050 2.060 138,086 -0.05(-2.37%)
Sep 09, 2014 2.080 2.120 2.080 2.110 88,874 +0.01(+0.48%)
Sep 08, 2014 2.020 2.180 2.020 2.100 184,038 +0.05(+2.44%)
Sep 05, 2014 2.060 2.060 2.010 2.050 135,936 +0.01(+0.49%)
Sep 04, 2014 2.040 2.070 2.000 2.040 134,201 +0.03(+1.49%)
Sep 03, 2014 2.070 2.100 2.010 2.010 60,590 -0.07(-3.37%)
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