ORIGIN AGRITECH $1.62

down -0.02


17/5/2013 04:17 PM  |  NASDAQ : SEED  |  Industries : Agriculture, Forestry, Fishing and Hunting / Oilseed and Grain Farming
Type:

SEED historical data

Date Open High Low Close Volume
10/12/2011 2.50 2.64 2.43 2.56 942
10/11/2011 2.50 2.60 2.50 2.56 328
10/10/2011 2.51 2.59 2.49 2.58 517
10/7/2011 2.50 2.54 2.41 2.48 715
10/6/2011 2.51 2.55 2.39 2.52 420
10/5/2011 2.45 2.70 2.45 2.50 683
10/4/2011 2.13 2.38 2.10 2.36 2189
10/3/2011 2.32 2.35 2.13 2.20 1469
9/30/2011 2.46 2.52 2.32 2.33 1838
9/29/2011 2.76 2.80 2.45 2.52 1065
9/28/2011 2.77 2.81 2.55 2.75 857
9/27/2011 2.50 2.87 2.50 2.74 1535
9/26/2011 2.60 2.62 2.41 2.49 813
9/23/2011 2.45 2.63 2.43 2.59 1545
9/22/2011 2.36 2.54 2.32 2.51 2308
9/21/2011 2.47 2.61 2.40 2.49 1234
9/20/2011 2.49 2.58 2.44 2.50 1539
9/19/2011 2.33 2.55 2.28 2.49 1613
9/16/2011 2.42 2.45 2.30 2.37 1494
9/15/2011 2.41 2.55 2.26 2.41 3541
9/14/2011 2.28 2.58 2.10 2.51 9406
9/13/2011 2.87 2.94 2.66 2.86 1956
9/12/2011 2.80 2.92 2.65 2.86 1316
9/9/2011 2.80 2.99 2.75 2.81 1429
9/8/2011 2.80 3.02 2.79 2.84 2058
9/7/2011 2.87 2.87 2.69 2.79 1395
9/6/2011 2.75 2.75 2.60 2.66 1189
9/2/2011 2.75 2.85 2.74 2.76 1352
9/1/2011 2.90 2.98 2.80 2.85 2366
8/31/2011 3.03 3.11 2.90 2.90 2174
8/30/2011 3.10 3.20 2.87 3.05 3694
8/29/2011 2.71 3.18 2.70 3.05 3895
8/26/2011 2.79 2.87 2.67 2.67 2446
8/25/2011 3.00 3.07 2.80 2.80 1831
8/24/2011 3.02 3.08 2.76 2.98 985
8/23/2011 3.21 3.21 2.90 2.98 2582
8/22/2011 3.29 3.33 3.02 3.13 890
8/19/2011 3.24 3.43 3.09 3.18 1677
8/18/2011 3.40 3.45 3.27 3.31 653
8/17/2011 3.66 3.68 3.40 3.52 915
8/16/2011 3.73 3.80 3.51 3.66 510
8/15/2011 3.53 3.77 3.53 3.72 864
8/12/2011 3.47 3.69 3.41 3.49 714
8/11/2011 3.32 3.50 3.26 3.39 1052
8/10/2011 3.17 3.37 3.15 3.24 862
8/9/2011 3.07 3.35 3.03 3.22 1539
8/8/2011 3.49 3.49 2.97 2.97 3480
8/5/2011 3.60 3.71 3.32 3.68 1426
8/4/2011 3.76 3.85 3.55 3.57 1900
8/3/2011 4.04 4.05 3.65 3.76 2820
8/2/2011 4.21 4.25 3.99 4.00 2159
8/1/2011 4.27 4.33 4.21 4.24 721
7/29/2011 4.20 4.27 4.14 4.20 803
7/28/2011 4.28 4.38 4.15 4.20 1924
7/27/2011 4.35 4.42 4.26 4.31 870
7/26/2011 4.38 4.48 4.30 4.41 1637
7/25/2011 4.68 4.79 4.36 4.38 2571
7/22/2011 4.93 4.95 4.65 4.80 2928
7/21/2011 4.30 4.98 4.13 4.95 7788
7/20/2011 4.14 4.21 4.10 4.15 1593
7/19/2011 4.21 4.47 4.18 4.19 1119
7/18/2011 4.15 4.29 4.02 4.24 896
7/15/2011 4.23 4.30 4.05 4.10 2484
7/14/2011 4.52 4.52 4.28 4.31 954
7/13/2011 4.50 4.70 4.43 4.53 1191
7/12/2011 4.44 4.70 4.37 4.49 1136
7/11/2011 4.52 4.56 4.32 4.50 1571
7/8/2011 4.77 4.77 4.46 4.62 2324
7/7/2011 4.84 4.98 4.42 4.77 4977
7/6/2011 4.15 4.75 4.12 4.65 5163
7/5/2011 4.26 4.27 3.95 4.11 1215
7/1/2011 3.96 4.20 3.85 4.16 2166
6/30/2011 4.12 4.27 3.95 3.98 4813
6/29/2011 3.76 4.09 3.65 4.08 8045
6/28/2011 3.74 3.82 3.61 3.69 4667
6/27/2011 3.94 3.94 3.52 3.75 6588
6/24/2011 4.07 4.27 3.92 3.93 1168
6/23/2011 4.08 4.40 3.92 4.02 3213
6/22/2011 4.50 4.50 4.11 4.14 2726
6/21/2011 4.59 4.60 4.45 4.45 1250
6/20/2011 4.54 4.61 4.48 4.55 1170
6/17/2011 4.58 4.65 4.51 4.54 665
6/16/2011 4.74 4.80 4.51 4.52 950
6/15/2011 4.79 4.85 4.66 4.74 960
6/14/2011 4.78 4.93 4.75 4.81 845
6/13/2011 4.57 4.78 4.53 4.70 1596
6/10/2011 4.86 5.06 4.45 4.57 2124
6/9/2011 4.65 5.03 4.50 4.94 3075
6/8/2011 4.84 4.85 4.63 4.69 1682
6/7/2011 4.84 4.95 4.80 4.82 3031
6/6/2011 5.38 5.38 4.83 4.84 3349
6/3/2011 5.42 5.58 5.30 5.46 2463
6/2/2011 5.91 5.93 5.47 5.47 3318
6/1/2011 6.07 6.08 5.90 5.92 1693
5/31/2011 6.37 6.47 6.05 6.11 3201
5/27/2011 6.37 6.43 6.21 6.27 2069
5/26/2011 6.70 6.81 6.27 6.36 3521
5/25/2011 6.87 7.04 6.70 6.70 1642
5/24/2011 7.12 7.12 6.71 6.92 2610
5/23/2011 7.10 7.16 7.01 7.03 957
Marketplace
Trading Center