Origin Agritech Limited (NQ: SEED)
1.450 USD  -0.130 (-8.23%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 2.000 2.000 1.840 1.880 151,077 -0.12(-6.00%)
Jun 30, 2015 1.950 2.078 1.940 2.000 151,084 +0.05(+2.56%)
Jun 29, 2015 2.030 2.070 1.940 1.950 249,408 -0.14(-6.70%)
Jun 26, 2015 2.240 2.260 2.070 2.090 196,413 -0.13(-5.86%)
Jun 25, 2015 2.290 2.354 2.210 2.220 214,218 -0.07(-3.06%)
Jun 24, 2015 2.510 2.510 2.270 2.290 355,328 -0.20(-8.03%)
Jun 23, 2015 2.430 2.590 2.400 2.490 677,672 +0.12(+5.06%)
Jun 22, 2015 2.240 2.400 2.240 2.370 448,818 +0.10(+4.41%)
Jun 19, 2015 2.280 2.330 2.200 2.270 211,591 -0.01(-0.44%)
Jun 18, 2015 2.410 2.420 2.260 2.280 231,607 -0.15(-6.17%)
Jun 17, 2015 2.630 2.630 2.350 2.430 517,674 -0.16(-6.18%)
Jun 16, 2015 2.760 2.770 2.520 2.590 807,353 -0.14(-5.13%)
Jun 15, 2015 2.660 2.890 2.480 2.730 1,431,596 +0.01(+0.37%)
Jun 12, 2015 2.440 2.780 2.440 2.720 1,064,924 +0.28(+11.48%)
Jun 11, 2015 2.300 2.490 2.300 2.440 423,774 +0.17(+7.49%)
Jun 10, 2015 2.400 2.510 2.270 2.270 587,534 -0.31(-12.02%)
Jun 09, 2015 2.190 2.800 2.124 2.580 6,054,402 +0.40(+18.35%)
Jun 08, 2015 2.020 2.270 1.950 2.180 741,776 +0.20(+10.10%)
Jun 05, 2015 1.980 1.980 1.930 1.980 23,172 -0.02(-1.00%)
Jun 04, 2015 2.020 2.049 1.900 2.000 133,588 -0.06(-2.91%)
Jun 03, 2015 2.010 2.100 1.970 2.060 88,469 +0.04(+1.98%)
Jun 02, 2015 1.970 2.149 1.910 2.020 307,715 +0.03(+1.51%)
Jun 01, 2015 1.910 2.040 1.910 1.990 106,446 +0.08(+4.19%)
May 29, 2015 1.940 1.960 1.850 1.910 150,457 -0.05(-2.55%)
May 28, 2015 2.030 2.030 1.900 1.960 125,624 -0.07(-3.45%)
May 27, 2015 1.950 2.080 1.950 2.030 137,126 +0.04(+2.01%)
May 26, 2015 2.050 2.100 1.920 1.990 282,599 -0.03(-1.49%)
May 22, 2015 2.020 2.020 2.020 0 +0.15(+8.02%)
May 21, 2015 1.820 1.920 1.820 1.870 66,594 +0.02(+1.08%)
May 20, 2015 2.050 2.050 1.830 1.850 153,727 -0.08(-4.15%)
May 19, 2015 1.780 2.150 1.780 1.930 1,308,084 +0.14(+7.82%)
May 18, 2015 1.760 1.820 1.760 1.790 122,702 +0.05(+2.87%)
May 15, 2015 1.732 1.760 1.732 1.740 24,430 +0.00(+0.00%)
May 14, 2015 1.680 1.780 1.670 1.740 105,789 +0.07(+4.19%)
May 13, 2015 1.660 1.770 1.660 1.670 61,026 -0.01(-0.60%)
May 12, 2015 1.650 1.760 1.650 1.680 53,401 +0.03(+1.82%)
May 11, 2015 1.750 1.750 1.650 1.650 34,212 -0.08(-4.62%)
May 08, 2015 1.650 1.850 1.600 1.730 545,747 +0.11(+6.79%)
May 07, 2015 1.580 1.620 1.580 1.620 36,253 +0.01(+0.62%)
May 06, 2015 1.630 1.640 1.570 1.610 78,827 -0.04(-2.42%)
May 05, 2015 1.620 1.670 1.600 1.650 108,255 +0.03(+1.85%)
May 04, 2015 1.650 1.690 1.620 1.620 72,158 -0.04(-2.41%)
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