Origin Agritech Limited (NQ: SEED)
1.210 USD  -0.020 (-1.63%)
Streaming Delayed Price  /  Updated: 11:37 AM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 1.400 1.480 1.400 1.433 45,702 +0.01(+0.70%)
Jan 30, 2015 1.407 1.430 1.400 1.422 22,850 -0.03(-1.90%)
Jan 29, 2015 1.470 1.471 1.440 1.450 39,085 -0.02(-1.35%)
Jan 28, 2015 1.410 1.500 1.410 1.470 49,728 +0.06(+4.26%)
Jan 27, 2015 1.420 1.470 1.400 1.410 42,058 -0.05(-3.42%)
Jan 26, 2015 1.479 1.480 1.430 1.460 17,736 -0.03(-2.01%)
Jan 23, 2015 1.380 1.495 1.380 1.490 149,562 +0.12(+8.76%)
Jan 22, 2015 1.370 1.390 1.350 1.370 34,237 +0.01(+0.74%)
Jan 21, 2015 1.360 1.380 1.360 1.360 15,535 -0.01(-0.73%)
Jan 20, 2015 1.370 1.430 1.360 1.370 40,522 +0.01(+0.74%)
Jan 16, 2015 1.370 1.420 1.360 1.360 29,437 +0.00(+0.00%)
Jan 15, 2015 1.428 1.430 1.360 1.360 52,831 -0.03(-2.16%)
Jan 14, 2015 1.420 1.460 1.390 1.390 21,717 -0.04(-2.80%)
Jan 13, 2015 1.430 29,590 -0.07(-4.67%)
Jan 12, 2015 1.430 1.500 1.420 1.500 54,795 +0.06(+4.17%)
Jan 09, 2015 1.310 1.460 1.310 1.440 54,263 +0.09(+6.67%)
Jan 08, 2015 1.470 1.470 1.350 1.350 73,503 -0.11(-7.53%)
Jan 07, 2015 1.370 1.580 1.350 1.460 136,788 +0.09(+6.57%)
Jan 06, 2015 1.400 1.430 1.360 1.370 44,314 -0.03(-2.14%)
Jan 05, 2015 1.490 1.490 1.350 1.400 76,754 -0.08(-5.41%)
Jan 02, 2015 1.470 1.530 1.450 1.480 48,128 +0.01(+0.68%)
Dec 31, 2014 1.470 1.470 1.470 0 -0.08(-5.16%)
Dec 30, 2014 1.320 1.920 1.320 1.550 925,917 +0.23(+17.42%)
Dec 29, 2014 1.334 1.400 1.280 1.320 94,786 -0.01(-0.74%)
Dec 26, 2014 1.300 1.390 1.280 1.330 87,038 -0.00(-0.01%)
Dec 24, 2014 1.330 1.330 1.330 0 -0.03(-2.21%)
Dec 23, 2014 1.310 1.390 1.310 1.360 55,669 +0.06(+4.62%)
Dec 22, 2014 1.260 1.380 1.220 1.300 149,248 +0.04(+3.17%)
Dec 19, 2014 1.190 1.270 1.190 1.260 42,160 +0.05(+4.13%)
Dec 18, 2014 1.200 1.260 1.190 1.210 178,179 +0.01(+0.83%)
Dec 17, 2014 1.200 1.240 1.200 1.200 155,257 -0.03(-2.44%)
Dec 16, 2014 1.200 1.230 351,760 +0.01(+0.82%)
Dec 15, 2014 1.300 1.300 1.220 1.220 214,829 -0.07(-5.43%)
Dec 12, 2014 1.300 1.360 1.250 1.290 197,370 -0.02(-1.53%)
Dec 11, 2014 1.340 1.340 1.300 1.310 59,669 -0.03(-2.24%)
Dec 10, 2014 1.310 1.360 1.310 1.340 64,050 +0.01(+0.75%)
Dec 09, 2014 1.340 1.360 1.312 1.330 148,737 +0.02(+1.53%)
Dec 08, 2014 1.300 1.410 1.300 1.310 46,901 +0.02(+1.55%)
Dec 05, 2014 1.270 1.335 1.270 1.290 90,647 +0.01(+0.78%)
Dec 04, 2014 1.430 1.430 1.250 1.280 446,813 -0.12(-8.57%)
Dec 03, 2014 1.510 1.550 1.380 1.400 246,839 -0.12(-7.89%)
Dec 02, 2014 1.546 1.590 1.520 1.520 120,271 -0.02(-1.30%)
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