$1.95 -0.14 (%) Origin Agritech Ltd - NASDAQ

Jun. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SEED historical data

Date Open High Low Close Volume
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
4/8/20151.561.751.541.75553,791
4/7/20151.541.591.531.59120,281
4/6/20151.481.541.481.5162,327
4/2/20151.461.541.441.4779,330
4/1/20151.461.471.411.4648,152
3/31/20151.531.531.401.46109,273
3/30/20151.651.651.501.51127,528
3/27/20151.681.681.511.59120,343
3/26/20151.681.701.481.63656,566
3/25/20151.361.861.361.712,372,079
3/24/20151.501.501.301.33849,348
3/23/20151.061.591.061.552,204,270
3/20/20151.061.061.031.068,956
3/19/20151.021.061.021.0513,575
3/18/20151.051.091.041.0438,291
3/17/20151.061.101.031.0538,489
3/16/20151.121.121.061.0723,715
3/13/20151.051.101.021.0942,869
3/12/20151.041.051.021.02130,976
3/11/20151.101.101.021.04109,535
3/10/20151.141.141.081.10161,312
3/9/20151.171.171.151.1594,213
3/6/20151.181.201.161.1774,595
3/5/20151.181.201.161.2076,207
3/4/20151.161.221.161.2071,617
3/3/20151.161.201.161.1769,169
3/2/20151.151.191.151.1645,595
2/27/20151.211.241.151.18138,897
2/26/20151.241.271.231.2356,688
2/25/20151.221.251.221.2519,679
2/24/20151.241.251.231.2352,104
2/23/20151.381.381.241.25284,506
2/20/20151.361.361.331.3524,577
2/19/20151.321.351.321.3332,327
2/18/20151.331.381.321.3256,750
2/17/20151.401.401.311.33149,713
2/13/20151.401.401.381.38202,560
2/12/20151.441.471.391.40214,446
2/11/20151.401.431.391.3943,139
2/10/20151.431.441.391.3992,803
2/9/20151.381.431.381.4181,012
2/6/20151.401.421.381.3839,871
2/5/20151.491.491.391.4092,789
  • Showing 1-100 of 1,259 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!