$1.39 -0.04 (%) Origin Agritech Ltd - NASDAQ

Aug. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SEED historical data

Date Open High Low Close Volume
8/28/20151.301.431.281.42171,720
8/27/20151.261.341.221.3241,481
8/26/20151.251.341.201.2534,017
8/25/20151.251.421.171.29297,783
8/24/20151.151.211.121.17128,119
8/21/20151.201.381.161.21491,858
8/20/20151.181.231.161.19104,765
8/19/20151.261.491.161.19650,462
8/18/20151.281.291.251.2644,118
8/17/20151.271.331.261.27100,157
8/14/20151.331.331.271.30146,514
8/13/20151.391.401.331.3349,871
8/12/20151.361.381.331.3642,417
8/11/20151.391.421.351.3962,867
8/10/20151.361.421.321.4179,780
8/7/20151.481.491.361.36109,781
8/6/20151.451.471.451.4524,557
8/5/20151.441.521.441.4574,591
8/4/20151.651.651.441.51330,167
8/3/20151.611.751.611.65202,460
7/31/20151.641.641.571.6155,059
7/30/20151.511.631.511.6148,008
7/29/20151.521.651.501.5143,794
7/28/20151.451.561.431.5171,715
7/27/20151.541.541.451.45110,462
7/24/20151.571.601.571.5858,719
7/23/20151.561.621.521.59113,408
7/22/20151.631.681.561.5672,664
7/21/20151.691.701.601.6657,595
7/20/20151.641.671.571.67103,711
7/17/20151.621.681.621.6541,505
7/16/20151.691.721.621.6475,409
7/15/20151.611.631.581.5935,250
7/14/20151.581.631.581.6150,646
7/13/20151.601.671.601.6280,105
7/10/20151.661.671.611.6167,230
7/9/20151.601.721.591.63139,998
7/8/20151.571.631.501.54250,501
7/7/20151.761.781.511.65413,477
7/6/20151.801.951.751.82581,426
7/2/20151.891.901.781.80104,672
7/1/20152.002.001.841.88151,077
6/30/20151.952.081.942.00151,084
6/29/20152.032.071.941.95249,408
6/26/20152.242.262.072.09196,413
6/25/20152.292.352.212.22214,218
6/24/20152.512.512.272.29355,328
6/23/20152.432.592.402.49677,672
6/22/20152.242.402.242.37448,818
6/19/20152.282.332.202.27211,591
6/18/20152.412.422.262.28231,607
6/17/20152.632.632.352.43517,674
6/16/20152.762.772.522.59807,353
6/15/20152.662.892.482.731,431,596
6/12/20152.442.782.442.721,064,924
6/11/20152.302.492.302.44423,774
6/10/20152.402.512.272.27587,534
6/9/20152.192.802.122.586,056,752
6/8/20152.022.271.952.18741,776
6/5/20151.981.981.931.9823,172
6/4/20152.022.051.902.00133,588
6/3/20152.012.101.972.0688,469
6/2/20151.972.151.912.02307,715
6/1/20151.912.041.911.99106,446
5/29/20151.941.961.851.91150,457
5/28/20152.032.031.901.96125,624
5/27/20151.952.081.952.03137,126
5/26/20152.052.101.921.99282,599
5/22/20151.972.101.872.02203,610
5/21/20151.821.921.821.8766,594
5/20/20152.052.051.831.85153,727
5/19/20151.782.151.781.931,308,084
5/18/20151.761.821.761.79122,702
5/15/20151.731.761.731.7424,430
5/14/20151.681.781.671.74105,789
5/13/20151.661.771.661.6761,026
5/12/20151.651.761.651.6853,401
5/11/20151.751.751.651.6534,212
5/8/20151.651.851.601.73545,747
5/7/20151.581.621.581.6236,253
5/6/20151.631.641.571.6178,827
5/5/20151.621.671.601.65108,255
5/4/20151.651.691.621.6272,158
5/1/20151.621.661.621.6629,461
4/30/20151.691.721.601.64144,132
4/29/20151.631.741.631.6641,885
4/28/20151.621.791.591.64101,838
4/27/20151.761.861.641.65329,129
4/24/20151.611.771.611.77165,732
4/23/20151.681.681.601.6139,062
4/22/20151.621.711.561.66148,741
4/21/20151.611.651.601.6124,212
4/20/20151.601.711.601.6348,441
4/17/20151.651.661.571.60117,544
4/16/20151.581.711.581.6584,918
4/15/20151.541.601.521.56135,202
4/14/20151.601.601.531.5640,425
4/13/20151.581.691.581.6085,299
4/10/20151.641.671.581.5876,367
4/9/20151.701.801.621.64266,040
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!