NasdaqCM - Delayed Quote USD

Origin Agritech Limited (SEED)

3.1670 -0.0030 (-0.09%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 3.2100 3.2800 3.1000 3.1700 3.1700 11,600
Apr 17, 2024 3.3400 3.3400 3.1200 3.2600 3.2600 14,200
Apr 16, 2024 3.4000 3.5000 3.1400 3.1600 3.1600 20,300
Apr 15, 2024 3.3900 3.3900 3.2000 3.2900 3.2900 13,700
Apr 12, 2024 3.2500 3.4800 3.2200 3.3000 3.3000 14,700
Apr 11, 2024 3.3800 3.5200 3.3000 3.4300 3.4300 14,600
Apr 10, 2024 3.5100 3.5200 3.3800 3.4200 3.4200 12,700
Apr 9, 2024 3.4400 3.5700 3.2800 3.4100 3.4100 16,000
Apr 8, 2024 3.3200 3.3900 3.2500 3.3800 3.3800 15,500
Apr 5, 2024 3.3300 3.3300 3.1400 3.2500 3.2500 33,500
Apr 4, 2024 3.8600 3.9100 2.9800 3.4000 3.4000 129,700
Apr 3, 2024 3.7000 3.9000 3.7000 3.8600 3.8600 8,700
Apr 2, 2024 3.8600 3.9400 3.7100 3.7500 3.7500 27,100
Apr 1, 2024 4.0500 4.0500 3.8300 3.8500 3.8500 23,500
Mar 28, 2024 3.9900 4.0700 3.8700 4.0400 4.0400 49,900
Mar 27, 2024 3.9600 4.0000 3.7300 3.9800 3.9800 53,800
Mar 26, 2024 4.0700 4.1500 3.7100 3.9200 3.9200 84,800
Mar 25, 2024 3.6500 4.1900 3.6000 3.9900 3.9900 149,600
Mar 22, 2024 3.4400 3.6800 3.4000 3.6200 3.6200 37,600
Mar 21, 2024 3.5800 3.5800 3.3700 3.5000 3.5000 48,400
Mar 20, 2024 3.2500 3.6800 3.2200 3.4800 3.4800 90,400
Mar 19, 2024 3.1500 3.2700 3.0100 3.2400 3.2400 43,400
Mar 18, 2024 2.9100 3.2100 2.9000 3.1900 3.1900 47,500
Mar 15, 2024 3.0700 3.2300 2.9200 2.9300 2.9300 43,400
Mar 14, 2024 2.9500 3.1500 2.9100 3.0700 3.0700 57,400
Mar 13, 2024 3.1100 3.1600 2.8100 3.0100 3.0100 51,000
Mar 12, 2024 3.1700 3.1800 3.0200 3.0400 3.0400 26,200
Mar 11, 2024 3.1400 3.2500 3.0100 3.1000 3.1000 50,000
Mar 8, 2024 2.8300 3.1000 2.7000 3.0400 3.0400 125,700
Mar 7, 2024 2.7600 2.8700 2.6700 2.7300 2.7300 23,200
Mar 6, 2024 2.7400 2.8900 2.6800 2.7600 2.7600 17,600
Mar 5, 2024 2.8500 2.8900 2.6600 2.7600 2.7600 57,100
Mar 4, 2024 2.6500 2.9300 2.5500 2.8900 2.8900 100,900
Mar 1, 2024 2.7800 2.8700 2.5900 2.6900 2.6900 81,300
Feb 29, 2024 2.7700 3.0000 2.7700 2.8200 2.8200 34,200
Feb 28, 2024 3.0400 3.1500 2.7800 2.8100 2.8100 61,500
Feb 27, 2024 2.9300 3.2300 2.8100 3.1400 3.1400 133,600
Feb 26, 2024 3.1500 3.2000 2.7000 2.9300 2.9300 184,100
Feb 23, 2024 3.4100 3.5900 3.1000 3.1000 3.1000 186,900
Feb 22, 2024 3.3300 4.0900 2.8700 3.3400 3.3400 739,900
Feb 21, 2024 3.2000 4.5800 2.7100 3.7800 3.7800 16,616,600
Feb 20, 2024 2.7000 2.7100 2.3000 2.3000 2.3000 60,300
Feb 16, 2024 2.4400 2.6700 2.3500 2.5700 2.5700 44,300
Feb 15, 2024 2.3900 2.4400 2.3600 2.4300 2.4300 20,700
Feb 14, 2024 2.1200 2.4000 2.0500 2.3000 2.3000 52,500
Feb 13, 2024 2.0500 2.2300 1.9900 2.2000 2.2000 26,400
Feb 12, 2024 2.0200 2.1000 1.9800 2.0800 2.0800 15,400
Feb 9, 2024 1.9900 2.0200 1.8900 1.9800 1.9800 14,000
Feb 8, 2024 1.8100 1.9900 1.8100 1.9800 1.9800 11,000
Feb 7, 2024 1.8700 1.9900 1.7000 1.8600 1.8600 30,600
Feb 6, 2024 1.7000 2.0300 1.6500 1.8100 1.8100 75,800
Feb 5, 2024 1.5200 1.6600 1.5200 1.6500 1.6500 21,300
Feb 2, 2024 1.7300 1.7300 1.5300 1.5800 1.5800 9,800
Feb 1, 2024 1.8200 1.8200 1.6500 1.7100 1.7100 21,000
Jan 31, 2024 1.6300 1.8000 1.6300 1.6900 1.6900 21,500
Jan 30, 2024 1.5800 1.6900 1.5200 1.5600 1.5600 20,700
Jan 29, 2024 1.8000 1.8200 1.6300 1.6300 1.6300 14,400
Jan 26, 2024 1.6100 1.7200 1.6000 1.7200 1.7200 7,800
Jan 25, 2024 1.7500 1.7700 1.6200 1.6900 1.6900 30,500
Jan 24, 2024 1.6200 1.7700 1.5800 1.7200 1.7200 28,000
Jan 23, 2024 1.5200 1.5600 1.5000 1.5500 1.5500 28,900
Jan 22, 2024 1.6100 1.7000 1.3700 1.5200 1.5200 142,300
Jan 19, 2024 1.9400 2.0000 1.6500 1.6500 1.6500 69,100
Jan 18, 2024 1.9400 2.1000 1.9400 2.0000 2.0000 25,800
Jan 17, 2024 2.0400 2.1500 2.0400 2.1000 2.1000 14,700
Jan 16, 2024 2.2000 2.2000 2.0000 2.1400 2.1400 33,700
Jan 12, 2024 2.1300 2.1500 1.9000 2.1400 2.1400 64,900
Jan 11, 2024 2.2000 2.2000 1.9300 2.0000 2.0000 15,200
Jan 10, 2024 2.1200 2.1500 1.9000 2.1300 2.1300 64,300
Jan 9, 2024 2.0800 2.1000 1.9800 2.1000 2.1000 19,200
Jan 8, 2024 2.0100 2.1000 1.9600 2.0200 2.0200 20,500
Jan 5, 2024 2.0000 2.1500 1.9800 2.0200 2.0200 11,700
Jan 4, 2024 2.2500 2.2500 1.9700 2.0500 2.0500 41,900
Jan 3, 2024 2.0700 2.3100 2.0400 2.2200 2.2200 49,900
Jan 2, 2024 2.2500 2.2500 2.0800 2.1500 2.1500 21,300
Dec 29, 2023 2.7300 2.7300 2.2000 2.2500 2.2500 141,800
Dec 28, 2023 2.3500 2.5800 2.2900 2.5100 2.5100 270,000
Dec 27, 2023 1.8700 2.2800 1.8700 2.2700 2.2700 51,600
Dec 26, 2023 1.8700 1.9900 1.7600 1.9500 1.9500 33,900
Dec 22, 2023 1.7900 1.9000 1.6700 1.8900 1.8900 16,000
Dec 21, 2023 1.8400 1.8500 1.7200 1.8000 1.8000 12,100
Dec 20, 2023 1.8500 1.8500 1.7000 1.7800 1.7800 15,100
Dec 19, 2023 1.8200 1.8900 1.7100 1.8300 1.8300 21,000
Dec 18, 2023 1.8800 1.9000 1.7700 1.8200 1.8200 17,400
Dec 15, 2023 1.8400 1.8900 1.7600 1.8700 1.8700 6,500
Dec 14, 2023 1.9200 1.9400 1.8100 1.8400 1.8400 12,100
Dec 13, 2023 1.8200 1.9800 1.6500 1.8000 1.8000 34,900
Dec 12, 2023 1.8400 1.9000 1.7500 1.8600 1.8600 22,700
Dec 11, 2023 1.8700 1.9900 1.7800 1.8200 1.8200 46,800
Dec 8, 2023 1.9600 2.0300 1.8500 1.9000 1.9000 33,800
Dec 7, 2023 1.9800 2.0400 1.8500 2.0200 2.0200 37,200
Dec 6, 2023 2.1100 2.1100 1.9700 2.0400 2.0400 30,000
Dec 5, 2023 1.9700 2.1000 1.8500 2.0100 2.0100 18,800
Dec 4, 2023 2.0100 2.0900 1.9800 1.9900 1.9900 24,300
Dec 1, 2023 2.1000 2.1800 2.0200 2.0900 2.0900 18,400
Nov 30, 2023 2.2700 2.4900 2.0000 2.0000 2.0000 69,300
Nov 29, 2023 2.3200 2.5500 2.1300 2.4000 2.4000 49,400
Nov 28, 2023 2.3200 2.4500 2.2000 2.3200 2.3200 20,400
Nov 27, 2023 2.4500 2.5100 2.2400 2.2800 2.2800 20,400
Nov 24, 2023 2.5000 2.6100 2.5000 2.6100 2.6100 500
Nov 22, 2023 2.6400 2.7800 2.5200 2.5400 2.5400 14,300
Nov 21, 2023 2.7400 2.9000 2.6200 2.7200 2.7200 46,400
Nov 20, 2023 2.3200 2.9000 2.2700 2.5500 2.5500 96,700
Nov 17, 2023 2.1800 2.3700 1.9800 2.2300 2.2300 23,300
Nov 16, 2023 1.9900 2.1600 1.9800 2.0000 2.0000 24,900
Nov 15, 2023 1.9100 2.1300 1.9100 2.1000 2.1000 24,600
Nov 14, 2023 2.2000 2.3200 1.6300 1.9100 1.9100 162,000
Nov 13, 2023 2.3900 2.4500 2.2800 2.3000 2.3000 30,600
Nov 10, 2023 2.5100 2.5600 2.3600 2.4500 2.4500 13,900
Nov 9, 2023 2.5000 2.6800 2.4700 2.5900 2.5900 6,500
Nov 8, 2023 2.5200 2.6900 2.4200 2.4700 2.4700 28,700
Nov 7, 2023 2.5200 2.7500 2.5200 2.6800 2.6800 7,700
Nov 6, 2023 2.6900 2.7900 2.6000 2.6200 2.6200 15,400
Nov 3, 2023 2.7400 2.8700 2.6500 2.7600 2.7600 7,000
Nov 2, 2023 2.7300 2.8500 2.6500 2.7900 2.7900 6,500
Nov 1, 2023 2.5800 2.8300 2.5600 2.7300 2.7300 4,600
Oct 31, 2023 2.5200 2.8500 2.5100 2.6900 2.6900 23,100
Oct 30, 2023 2.5600 2.6700 2.4600 2.5300 2.5300 13,500
Oct 27, 2023 2.6000 2.6700 2.5300 2.6200 2.6200 7,500
Oct 26, 2023 2.4700 2.5900 2.4700 2.5200 2.5200 6,100
Oct 25, 2023 2.4900 2.6600 2.4900 2.5400 2.5400 10,900
Oct 24, 2023 2.5000 2.7000 2.4800 2.4900 2.4900 15,100
Oct 23, 2023 2.6000 2.6700 2.4000 2.6100 2.6100 33,800
Oct 20, 2023 2.7200 2.8700 2.5100 2.6500 2.6500 9,800
Oct 19, 2023 2.9000 2.9000 2.4700 2.7300 2.7300 89,500
Oct 18, 2023 2.9400 2.9500 2.8000 2.9300 2.9300 9,100
Oct 17, 2023 2.9100 3.0000 2.7100 2.9100 2.9100 37,500
Oct 16, 2023 3.0600 3.1800 2.9600 3.0100 3.0100 11,900
Oct 13, 2023 3.0400 3.2000 2.8000 3.0600 3.0600 25,900
Oct 12, 2023 3.1500 3.1700 2.9300 3.0400 3.0400 20,700
Oct 11, 2023 3.1800 3.3000 3.0500 3.1800 3.1800 4,800
Oct 10, 2023 3.0500 3.1300 3.0300 3.1100 3.1100 12,200
Oct 9, 2023 3.2200 3.4000 3.0400 3.1300 3.1300 11,100
Oct 6, 2023 3.2400 3.2900 3.1300 3.1900 3.1900 13,800
Oct 5, 2023 2.9600 3.2200 2.9600 3.2100 3.2100 18,700
Oct 4, 2023 3.0800 3.1300 2.9900 3.0400 3.0400 8,300
Oct 3, 2023 3.0500 3.2000 3.0400 3.1100 3.1100 1,600
Oct 2, 2023 3.2300 3.2600 3.0500 3.0800 3.0800 22,200
Sep 29, 2023 3.4000 3.6100 3.2500 3.3100 3.3100 14,100
Sep 28, 2023 3.6600 3.7500 3.2500 3.4800 3.4800 52,300
Sep 27, 2023 3.7200 3.7500 3.6000 3.6700 3.6700 12,300
Sep 26, 2023 3.7800 3.7800 3.5700 3.6900 3.6900 25,000
Sep 25, 2023 3.9000 3.9000 3.5500 3.8000 3.8000 9,700
Sep 22, 2023 3.7000 3.7900 3.4600 3.7400 3.7400 14,500
Sep 21, 2023 3.8100 3.8100 3.5100 3.6200 3.6200 26,000
Sep 20, 2023 3.8000 3.9800 3.8000 3.8200 3.8200 40,500
Sep 19, 2023 3.8300 4.0100 3.8300 4.0100 4.0100 4,000
Sep 18, 2023 3.9200 3.9700 3.7700 3.8700 3.8700 8,700
Sep 15, 2023 3.9400 4.0300 3.8000 3.9200 3.9200 16,000
Sep 14, 2023 3.8100 3.9600 3.7200 3.9100 3.9100 14,200
Sep 13, 2023 3.7400 3.7800 3.6900 3.7800 3.7800 7,700
Sep 12, 2023 3.8200 3.9200 3.7800 3.7800 3.7800 4,400
Sep 11, 2023 3.7900 3.9200 3.7900 3.8200 3.8200 8,600
Sep 8, 2023 3.9400 3.9400 3.7700 3.8600 3.8600 9,200
Sep 7, 2023 4.0200 4.0300 3.7000 3.9100 3.9100 15,700
Sep 6, 2023 3.8900 3.9800 3.6000 3.7600 3.7600 32,700
Sep 5, 2023 3.7100 3.7900 3.5500 3.7700 3.7700 26,800
Sep 1, 2023 3.6000 3.7800 3.4100 3.7300 3.7300 66,200
Aug 31, 2023 3.4000 3.6000 3.3900 3.5600 3.5600 21,800
Aug 30, 2023 3.4800 3.6400 3.4300 3.4600 3.4600 13,300
Aug 29, 2023 3.4700 3.6000 3.4500 3.5700 3.5700 23,600
Aug 28, 2023 3.7700 3.7700 3.4000 3.5300 3.5300 36,200
Aug 25, 2023 3.3000 3.7400 3.3000 3.6900 3.6900 57,400
Aug 24, 2023 3.0700 3.5100 2.9000 3.2600 3.2600 36,800
Aug 23, 2023 3.1000 3.1700 3.0400 3.0700 3.0700 18,300
Aug 22, 2023 3.0200 3.1000 3.0000 3.1000 3.1000 9,200
Aug 21, 2023 2.9200 3.1300 2.8700 3.0500 3.0500 37,300
Aug 18, 2023 2.8100 3.0200 2.8100 3.0100 3.0100 25,700
Aug 17, 2023 3.1600 3.4000 2.8300 2.9000 2.9000 86,000
Aug 16, 2023 3.1300 3.4900 3.1300 3.2400 3.2400 41,500
Aug 15, 2023 3.2300 3.2400 3.1000 3.1800 3.1800 18,900
Aug 14, 2023 3.2900 3.2900 3.2000 3.2900 3.2900 6,000
Aug 11, 2023 3.2300 3.4400 3.1000 3.2500 3.2500 74,300
Aug 10, 2023 3.3600 3.4900 3.2500 3.2800 3.2800 14,600
Aug 9, 2023 3.5000 3.5100 3.3500 3.3700 3.3700 42,500
Aug 8, 2023 3.5400 3.5400 3.1800 3.4200 3.4200 74,000
Aug 7, 2023 3.5600 3.7600 3.4200 3.5900 3.5900 99,500
Aug 4, 2023 3.6100 3.6700 3.4100 3.5600 3.5600 23,400
Aug 3, 2023 3.5800 3.6900 3.5800 3.6400 3.6400 5,700
Aug 2, 2023 3.6500 3.8200 3.5800 3.6400 3.6400 29,200
Aug 1, 2023 3.8500 3.9500 3.5300 3.5600 3.5600 113,400
Jul 31, 2023 4.2500 4.2500 3.8000 3.9500 3.9500 78,700
Jul 28, 2023 3.8100 3.9900 3.8100 3.9900 3.9900 12,000
Jul 27, 2023 3.9600 4.1500 3.8800 3.8800 3.8800 17,200
Jul 26, 2023 3.9700 4.0500 3.9300 4.0000 4.0000 7,000
Jul 25, 2023 3.8200 3.9700 3.8100 3.9300 3.9300 18,700
Jul 24, 2023 4.0300 4.1200 3.7900 3.9000 3.9000 74,500
Jul 21, 2023 4.2100 4.2900 3.9800 4.0300 4.0300 65,200
Jul 20, 2023 4.1700 4.3300 4.0900 4.2000 4.2000 23,500
Jul 19, 2023 4.4000 4.6200 4.1500 4.2100 4.2100 118,500
Jul 18, 2023 4.4400 4.5500 4.1900 4.3500 4.3500 55,800
Jul 17, 2023 4.4800 4.6300 4.4800 4.5000 4.5000 17,000
Jul 14, 2023 4.3900 4.7200 4.3600 4.5600 4.5600 51,300
Jul 13, 2023 4.1500 4.4300 4.0500 4.3900 4.3900 68,600
Jul 12, 2023 4.1500 4.3000 4.1000 4.1800 4.1800 117,300
Jul 11, 2023 4.2200 4.2700 3.9600 3.9900 3.9900 53,500
Jul 10, 2023 4.0800 4.2800 4.0800 4.1200 4.1200 33,600
Jul 7, 2023 4.1600 4.1900 4.0200 4.1200 4.1200 24,100
Jul 6, 2023 4.1200 4.1700 4.0500 4.1200 4.1200 23,000
Jul 5, 2023 4.1500 4.2000 4.1100 4.1500 4.1500 16,400
Jul 3, 2023 4.0700 4.1800 4.0000 4.1000 4.1000 71,500
Jun 30, 2023 4.0500 4.1200 4.0500 4.1200 4.1200 19,700
Jun 29, 2023 4.0700 4.1900 4.0500 4.0900 4.0900 19,500
Jun 28, 2023 4.0000 4.1900 3.9500 4.0500 4.0500 52,700
Jun 27, 2023 3.9000 4.0700 3.9000 4.0600 4.0600 38,600
Jun 26, 2023 4.0100 4.1700 3.8500 3.8500 3.8500 38,200
Jun 23, 2023 3.7900 4.1900 3.7900 4.1000 4.1000 166,200
Jun 22, 2023 4.0600 4.0600 3.7900 3.8100 3.8100 68,600
Jun 21, 2023 4.1800 4.1900 3.8600 4.0000 4.0000 44,000
Jun 20, 2023 4.5500 4.5500 4.1100 4.1200 4.1200 45,400
Jun 16, 2023 4.8400 5.2100 3.9600 3.9600 3.9600 180,900
Jun 15, 2023 4.9700 5.0600 4.7700 4.8300 4.8300 34,700
Jun 14, 2023 5.1700 5.3100 4.8100 4.8100 4.8100 25,800
Jun 13, 2023 5.3700 5.4400 5.1600 5.1700 5.1700 15,800
Jun 12, 2023 5.4900 5.5000 5.1600 5.3300 5.3300 34,600
Jun 9, 2023 5.4700 5.7700 5.3100 5.3500 5.3500 17,700
Jun 8, 2023 5.3900 5.4000 5.2900 5.3500 5.3500 6,100
Jun 7, 2023 5.1600 5.6000 5.0300 5.2900 5.2900 20,400
Jun 6, 2023 4.6600 5.1200 4.6400 5.0200 5.0200 9,000
Jun 5, 2023 5.0300 5.2700 4.8500 4.9200 4.9200 21,500
Jun 2, 2023 4.9500 5.1700 4.9000 5.1600 5.1600 30,400
Jun 1, 2023 4.7000 5.0500 4.7000 4.9200 4.9200 25,600
May 31, 2023 5.4000 5.4000 4.7200 4.7200 4.7200 33,900
May 30, 2023 5.3500 5.5900 5.1200 5.2500 5.2500 17,300
May 26, 2023 5.5200 5.5200 5.2200 5.3400 5.3400 26,700
May 25, 2023 5.4500 5.5700 5.2300 5.3500 5.3500 19,100
May 24, 2023 5.8300 5.8300 5.5800 5.6200 5.6200 16,700
May 23, 2023 6.1000 6.1000 5.8200 5.8300 5.8300 14,700
May 22, 2023 5.8500 6.1500 5.8500 5.8800 5.8800 13,500
May 19, 2023 6.1800 6.1900 5.8700 5.8800 5.8800 16,100
May 18, 2023 5.9400 6.1000 5.9400 6.0200 6.0200 22,400
May 17, 2023 6.0200 6.0200 5.8300 5.9300 5.9300 8,600
May 16, 2023 6.1600 6.2200 5.9100 5.9200 5.9200 11,600
May 15, 2023 6.2700 6.3200 6.0600 6.2800 6.2800 5,300
May 12, 2023 6.1200 6.2500 6.0500 6.2500 6.2500 6,300
May 11, 2023 6.3300 6.3800 6.0900 6.0900 6.0900 3,500
May 10, 2023 6.2000 6.2000 6.1400 6.1600 6.1600 3,700
May 9, 2023 6.1800 6.3100 6.1400 6.1600 6.1600 3,500
May 8, 2023 6.5000 6.5000 6.0700 6.2300 6.2300 8,800
May 5, 2023 6.3000 6.3400 6.1000 6.1700 6.1700 24,500
May 4, 2023 6.4900 6.6700 6.1100 6.1600 6.1600 17,600
May 3, 2023 6.3600 6.5200 6.2400 6.3400 6.3400 10,000
May 2, 2023 6.4900 6.7200 6.3000 6.4700 6.4700 13,500
May 1, 2023 6.7400 6.7700 6.4000 6.4900 6.4900 18,600
Apr 28, 2023 6.5000 6.6400 6.3900 6.5000 6.5000 8,400
Apr 27, 2023 6.3100 6.4300 6.2900 6.4100 6.4100 4,600
Apr 26, 2023 6.9600 6.9600 6.2100 6.3000 6.3000 17,700
Apr 25, 2023 6.5300 6.7600 6.4600 6.6000 6.6000 23,000
Apr 24, 2023 6.5000 6.9400 6.3500 6.5300 6.5300 25,400
Apr 21, 2023 6.4600 6.6300 6.4100 6.4100 6.4100 17,600
Apr 20, 2023 6.9200 6.9200 6.4200 6.6000 6.6000 24,100
Apr 19, 2023 6.9500 6.9500 6.7000 6.9300 6.9300 10,900

Related Tickers

BIOX Bioceres Crop Solutions Corp.
12.23
-1.77%
 
YTEN Yield10 Bioscience, Inc.
0.2727
-2.08%
 
KPLUY K+S Aktiengesellschaft
7.34
-0.02%
 
BHIL Benson Hill, Inc.
0.1738
+0.93%
 
CGA China Green Agriculture, Inc.
2.8600
+2.51%
 
LVRO Lavoro Limited
6.03
+3.16%
 
CTVA Corteva, Inc.
53.96
+0.80%
 
ICL ICL Group Ltd
4.6600
-0.43%
 
UAN CVR Partners, LP
75.85
-0.46%
 
MOS The Mosaic Company
30.47
+0.59%