ORIGIN AGRITECH $1.49

down -0.01


18/6/2013 04:18 PM  |  NASDAQ : SEED  |  Industries : Agriculture, Forestry, Fishing and Hunting / Oilseed and Grain Farming
Type:

SEED historical data

Date Open High Low Close Volume
8/28/2012 1.56 1.58 1.53 1.54 189
8/27/2012 1.58 1.59 1.56 1.59 255
8/24/2012 1.44 1.57 1.44 1.55 290
8/23/2012 1.50 1.50 1.42 1.45 369
8/22/2012 1.55 1.58 1.47 1.51 296
8/21/2012 1.58 1.59 1.51 1.54 1015
8/20/2012 1.60 1.64 1.58 1.60 378
8/17/2012 1.62 1.65 1.57 1.59 249
8/16/2012 1.65 1.65 1.58 1.61 445
8/15/2012 1.53 1.68 1.53 1.64 895
8/14/2012 1.51 1.62 1.51 1.53 682
8/13/2012 1.51 1.59 1.45 1.55 1050
8/10/2012 1.54 1.54 1.49 1.52 458
8/9/2012 1.47 1.54 1.44 1.52 336
8/8/2012 1.48 1.53 1.47 1.48 455
8/7/2012 1.52 1.68 1.47 1.50 4169
8/6/2012 1.44 1.53 1.35 1.38 1414
8/3/2012 1.35 1.54 1.32 1.46 3165
8/2/2012 1.33 1.40 1.30 1.30 1136
8/1/2012 1.37 1.38 1.33 1.33 305
7/31/2012 1.41 1.43 1.31 1.35 930
7/30/2012 1.50 1.50 1.40 1.40 750
7/27/2012 1.47 1.56 1.44 1.49 954
7/26/2012 1.37 1.62 1.37 1.48 6946
7/25/2012 1.40 1.44 1.37 1.38 686
7/24/2012 1.37 1.41 1.36 1.39 175
7/23/2012 1.37 1.41 1.32 1.36 572
7/20/2012 1.41 1.41 1.39 1.40 193
7/19/2012 1.40 1.45 1.39 1.40 653
7/18/2012 1.45 1.49 1.40 1.40 608
7/17/2012 1.43 1.49 1.43 1.43 560
7/16/2012 1.49 1.51 1.44 1.44 905
7/13/2012 1.46 1.53 1.46 1.47 604
7/12/2012 1.50 1.57 1.45 1.46 725
7/11/2012 1.78 1.79 1.46 1.49 4929
7/10/2012 1.56 1.87 1.44 1.71 11803
7/9/2012 1.46 1.55 1.45 1.46 178
7/6/2012 1.42 1.51 1.42 1.47 255
7/5/2012 1.47 1.51 1.43 1.47 393
7/3/2012 1.48 1.55 1.45 1.48 391
7/2/2012 1.39 1.48 1.39 1.48 472
6/29/2012 1.34 1.50 1.33 1.42 926
6/28/2012 1.41 1.45 1.30 1.33 896
6/27/2012 1.44 1.45 1.41 1.43 494
6/26/2012 1.45 1.55 1.40 1.45 1331
6/25/2012 1.46 1.48 1.41 1.45 725
6/22/2012 1.52 1.53 1.36 1.45 2099
6/21/2012 1.53 1.57 1.50 1.53 726
6/20/2012 1.53 1.55 1.51 1.52 374
6/19/2012 1.59 1.62 1.51 1.52 570
6/18/2012 1.54 1.59 1.52 1.56 210
6/15/2012 1.53 1.62 1.52 1.53 567
6/14/2012 1.54 1.59 1.51 1.55 536
6/13/2012 1.53 1.62 1.51 1.55 487
6/12/2012 1.54 1.60 1.50 1.54 662
6/11/2012 1.52 1.63 1.51 1.53 705
6/8/2012 1.55 1.55 1.50 1.52 387
6/7/2012 1.59 1.59 1.53 1.53 212
6/6/2012 1.57 1.61 1.56 1.59 80
6/5/2012 1.55 1.62 1.53 1.57 425
6/4/2012 1.60 1.66 1.51 1.54 450
6/1/2012 1.67 1.69 1.53 1.61 563
5/31/2012 1.70 1.74 1.66 1.70 510
5/30/2012 1.75 1.77 1.61 1.70 496
5/29/2012 1.72 1.77 1.72 1.75 558
5/25/2012 1.71 1.79 1.67 1.71 1685
5/24/2012 1.60 1.74 1.60 1.74 1228
5/23/2012 1.64 1.68 1.48 1.61 800
5/22/2012 1.56 1.77 1.56 1.65 1140
5/21/2012 1.54 1.60 1.48 1.59 411
5/18/2012 1.50 1.56 1.49 1.54 1274
5/17/2012 1.56 1.60 1.50 1.51 1202
5/16/2012 1.60 1.66 1.55 1.57 676
5/15/2012 1.64 1.64 1.58 1.58 700
5/14/2012 1.69 1.71 1.60 1.66 784
5/11/2012 1.82 1.94 1.65 1.68 2357
5/10/2012 1.72 1.89 1.71 1.86 2810
5/9/2012 1.67 1.74 1.65 1.68 620
5/8/2012 1.71 1.74 1.53 1.69 2767
5/7/2012 1.75 1.78 1.71 1.71 1440
5/4/2012 1.71 1.76 1.71 1.71 1537
5/3/2012 1.78 1.78 1.71 1.72 1330
5/2/2012 1.78 1.81 1.76 1.78 852
5/1/2012 1.76 1.82 1.75 1.76 740
4/30/2012 1.77 1.83 1.76 1.78 910
4/27/2012 1.79 1.89 1.76 1.79 1835
4/26/2012 1.82 1.86 1.76 1.80 1458
4/25/2012 1.85 1.87 1.78 1.80 1603
4/24/2012 1.88 1.93 1.79 1.81 1446
4/23/2012 1.82 1.97 1.75 1.89 4765
4/20/2012 1.95 1.95 1.80 1.81 3236
4/19/2012 2.13 2.13 1.86 1.91 9192
4/18/2012 1.95 2.35 1.93 2.13 27473
4/17/2012 1.72 2.15 1.72 2.01 22292
4/16/2012 1.85 1.87 1.71 1.73 2983
4/13/2012 1.96 2.02 1.88 1.89 2014
4/12/2012 2.03 2.06 1.96 1.96 1953
4/11/2012 1.96 2.06 1.96 2.03 1322
4/10/2012 2.06 2.06 1.95 1.96 4533
4/9/2012 2.11 2.14 2.05 2.08 1799
Marketplace
Trading Center