$2.29 -0.05 (%) Origin Agritech Ltd - NASDAQ

Sep. 27, 2016 | 09:31 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SEED historical data

Date Open High Low Close Volume
9/26/20162.272.362.272.34190,175
9/23/20162.142.312.142.30238,766
9/22/20162.192.202.162.1890,925
9/21/20162.152.242.152.20102,723
9/20/20162.132.192.122.1932,483
9/19/20162.202.252.112.1180,683
9/16/20162.162.222.152.2088,538
9/15/20162.152.192.112.1764,932
9/14/20162.222.222.112.14110,465
9/13/20162.282.312.142.20272,396
9/12/20162.362.362.252.28215,944
9/9/20162.362.492.362.391,135,175
9/8/20162.382.402.322.38484,737
9/7/20162.242.382.242.36380,499
9/6/20162.252.302.212.23161,415
9/2/20162.202.242.202.2224,001
9/1/20162.222.302.172.2087,127
8/31/20162.182.262.142.2282,508
8/30/20162.272.302.172.18132,261
8/29/20162.132.252.132.2383,270
8/26/20162.172.182.152.1525,248
8/25/20162.152.172.102.1479,259
8/24/20162.302.402.102.10980,253
8/23/20162.092.332.092.28801,454
8/22/20162.112.112.072.1019,761
8/19/20162.092.122.062.1180,570
8/18/20162.072.142.042.1062,504
8/17/20162.082.102.072.0814,071
8/16/20162.072.112.042.1066,334
8/15/20162.012.092.002.0477,224
8/12/20162.082.082.002.02109,968
8/11/20162.242.242.042.06152,667
8/10/20162.122.302.082.18535,232
8/9/20162.032.172.032.1178,415
8/8/20161.992.081.992.04106,279
8/5/20161.962.021.931.9991,387
8/4/20162.022.081.951.9594,058
8/3/20161.942.091.902.00126,588
8/2/20162.152.161.951.97350,091
8/1/20162.162.202.092.1890,997
7/29/20162.192.212.152.1739,056
7/28/20162.172.212.122.17352,991
7/27/20162.172.222.152.15189,521
7/26/20162.382.382.172.19356,206
7/25/20162.102.342.102.301,214,621
7/22/20162.052.152.022.06674,329
7/21/20162.002.102.002.05135,679
7/20/20161.922.041.912.0298,307
7/19/20162.052.051.951.9686,111
7/18/20162.052.051.992.0584,716
7/15/20162.102.102.022.0556,296
7/14/20162.102.151.992.03284,138
7/13/20161.952.101.952.08744,535
7/12/20161.901.961.881.94280,012
7/11/20161.911.931.871.9060,158
7/8/20161.891.931.861.9053,035
7/7/20161.931.961.811.8543,186
7/6/20161.821.951.801.90151,528
7/5/20161.781.851.761.8386,418
7/1/20161.781.841.761.7895,599
6/30/20161.701.821.691.78137,121
6/29/20161.641.741.631.71149,947
6/28/20162.002.001.611.65730,335
6/27/20161.761.981.711.96952,595
6/24/20161.621.761.621.74163,280
6/23/20161.711.771.671.7274,451
6/22/20161.731.821.691.6953,321
6/21/20161.691.791.671.7166,476
6/20/20161.731.771.671.7331,349
6/17/20161.711.871.701.71224,471
6/16/20161.701.721.651.6828,421
6/15/20161.701.741.661.7255,762
6/14/20161.621.731.611.6970,253
6/13/20161.711.711.611.64258,790
6/10/20161.751.761.701.72101,757
6/9/20161.761.811.711.75128,566
6/8/20161.771.821.731.76126,645
6/7/20161.761.821.731.77253,741
6/6/20161.751.891.701.75527,434
6/3/20161.721.831.721.75270,277
6/2/20161.691.751.651.73100,260
6/1/20161.701.721.651.66107,793
5/31/20161.701.781.691.7095,014
5/27/20161.671.721.661.6982,793
5/26/20161.661.721.621.67275,964
5/25/20161.811.851.671.68318,180
5/24/20161.691.901.691.82893,142
5/23/20161.691.781.661.7096,882
5/20/20161.691.751.671.6835,432
5/19/20161.691.721.631.7084,277
5/18/20161.721.831.651.67269,243
5/17/20161.791.791.661.67125,930
5/16/20161.671.741.651.65106,413
5/13/20161.651.751.651.6990,127
5/12/20161.801.961.651.68882,220
5/11/20161.801.801.651.74163,879
5/10/20161.721.791.681.77113,962
5/9/20161.701.751.651.67121,414
5/6/20161.811.811.711.7357,566
5/5/20161.751.791.711.7899,984
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center